Canada markets closed

CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5700-0.0100 (-1.72%)
At close: 03:59PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.57000.57000.56000.57000.570029,400
Jun 12, 20240.54000.58000.54000.58000.5800136,200
Jun 11, 20240.58000.58000.53000.55000.5500311,800
Jun 10, 20240.60000.60000.57000.57000.5700208,900
Jun 07, 20240.60000.60000.58000.59000.5900132,200
Jun 06, 20240.61000.62000.60000.60000.600090,100
Jun 05, 20240.63000.66000.59000.61000.6100373,600
Jun 04, 20240.63000.63000.60000.62000.6200216,200
Jun 03, 20240.65000.66000.61000.61000.6100218,000
May 31, 20240.72000.73000.63000.66000.6600790,700
May 30, 20240.61000.70000.61000.70000.70001,180,600
May 29, 20240.62000.63000.61000.63000.6300847,100
May 28, 20240.59000.63000.59000.63000.6300446,800
May 27, 20240.58000.60000.57000.59000.5900303,100
May 24, 20240.58000.61000.57000.58000.5800907,000
May 23, 20240.61000.62000.60000.61000.6100178,400
May 22, 20240.63000.63000.60000.63000.6300208,700
May 21, 20240.59000.62000.59000.62000.6200567,900
May 17, 20240.58000.59000.58000.59000.5900861,200
May 16, 20240.58000.59000.57000.58000.5800217,400
May 15, 20240.60000.60000.58000.59000.5900159,100
May 14, 20240.61000.62000.60000.60000.6000138,700
May 13, 20240.59000.63000.58000.61000.6100611,800
May 10, 20240.59000.60000.56000.59000.5900267,000
May 09, 20240.58000.60000.57000.60000.6000168,600
May 08, 20240.61000.61000.55000.58000.5800434,700
May 07, 20240.60000.62000.59000.59000.5900249,100
May 06, 20240.59000.60000.59000.59000.5900207,400
May 03, 20240.60000.60000.58000.58000.580094,300
May 02, 20240.58000.63000.58000.59000.5900389,500
May 01, 20240.59000.62000.57000.58000.5800405,500
Apr 30, 20240.63000.63000.58000.59000.5900159,600
Apr 29, 20240.58000.63000.58000.63000.6300107,300
Apr 26, 20240.59000.60000.58000.60000.600090,100
Apr 25, 20240.59000.60000.57000.60000.600057,000
Apr 24, 20240.59000.60000.59000.59000.5900164,100
Apr 23, 20240.60000.61000.59000.60000.600080,800
Apr 22, 20240.61000.61000.58000.60000.6000407,100
Apr 19, 20240.60000.61000.60000.60000.6000848,300
Apr 18, 20240.60000.62000.59000.61000.6100121,000
Apr 17, 20240.59000.62000.59000.60000.6000808,800
Apr 16, 20240.62000.62000.57000.59000.59001,459,100
Apr 15, 20240.63000.65000.60000.61000.6100543,000
Apr 12, 20240.64000.67000.62000.65000.6500790,000
Apr 11, 20240.65000.67000.62000.65000.6500490,400
Apr 10, 20240.65000.66000.63000.66000.6600207,700
Apr 09, 20240.65000.66000.64000.65000.6500208,100
Apr 08, 20240.67000.67000.63000.66000.6600341,100
Apr 05, 20240.65000.69000.65000.67000.6700233,800
Apr 04, 20240.69000.71000.65000.67000.6700257,100
Apr 03, 20240.64000.71000.63000.70000.7000591,700
Apr 02, 20240.67000.68000.65000.65000.6500456,200
Apr 01, 20240.63000.68000.62000.67000.6700248,700
Mar 28, 20240.63000.66000.60000.61000.61003,096,800
Mar 27, 20240.66000.66000.59000.63000.63001,090,100
Mar 26, 20240.64000.66000.62000.63000.6300277,600
Mar 25, 20240.66000.68000.63000.64000.6400243,000
Mar 22, 20240.64000.68000.63000.63000.6300258,700
Mar 21, 20240.65000.68000.62000.64000.6400402,400
Mar 20, 20240.65000.66000.62000.64000.6400212,200
Mar 19, 20240.66000.68000.60000.63000.6300427,800
Mar 18, 20240.63000.68000.62000.66000.6600244,800
Mar 15, 20240.66000.67000.61000.61000.6100386,700
Mar 14, 20240.67000.69000.64000.65000.6500497,200
Mar 13, 20240.72000.72000.65000.67000.6700352,600
Mar 12, 20240.73000.74000.70000.72000.7200150,900
Mar 11, 20240.74000.74000.69000.73000.7300586,800
Mar 08, 20240.75000.79000.73000.75000.7500916,000
Mar 07, 20240.74000.75000.70000.74000.7400612,200
Mar 06, 20240.70000.73000.70000.72000.7200725,100
Mar 05, 20240.66000.71000.66000.71000.7100297,100
Mar 04, 20240.67000.70000.61000.68000.68001,137,100
Mar 01, 20240.68000.71000.64000.65000.65001,134,400
Feb 29, 20240.72000.77000.66000.66000.66001,779,300
Feb 28, 20240.62000.75000.59000.74000.74006,215,300
Feb 27, 20240.43000.47000.43000.46000.4600254,900
Feb 26, 20240.43000.44000.42000.43000.4300191,500
Feb 23, 20240.45000.46000.42000.42000.4200326,100
Feb 22, 20240.48000.48000.46000.46000.460059,300
Feb 21, 20240.46000.47000.43000.46000.4600233,700
Feb 20, 20240.49000.49000.44000.46000.4600660,400
Feb 16, 20240.50000.51000.48000.49000.490099,800
Feb 15, 20240.52000.53000.49000.49000.4900181,500
Feb 14, 20240.50000.53000.50000.51000.5100125,000
Feb 13, 20240.50000.52000.50000.50000.5000343,000
Feb 12, 20240.55000.58000.50000.50000.5000251,700
Feb 09, 20240.53000.57000.51000.57000.5700769,900
Feb 08, 20240.65000.65000.55000.57000.5700637,200
Feb 07, 20240.61000.63000.61000.61000.6100182,500
Feb 06, 20240.62000.64000.61000.64000.640086,200
Feb 05, 20240.65000.66000.61000.64000.6400168,300
Feb 02, 20240.67000.67000.64000.66000.6600340,700
Feb 01, 20240.64000.68000.63000.68000.6800524,100
Jan 31, 20240.65000.68000.53000.65000.65007,320,500
Jan 30, 20240.62000.70000.62000.65000.6500768,700
Jan 29, 20240.63000.64000.60000.60000.6000476,500
Jan 26, 20240.62000.63000.60000.62000.6200250,600
Jan 25, 20240.64000.64000.59000.64000.6400585,600
Jan 24, 20240.60000.64000.59000.64000.64001,038,000
Jan 23, 20240.59000.60000.57000.59000.5900343,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...