CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

+0.0100

(+1.45%)

At close: 04:00PM EDT

Time Period:

Oct 14, 2023 - Oct 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	398,500
Oct 10, 2024	0.6800	0.7100	0.6800	0.6900	0.6900	121,600
Oct 09, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	107,800
Oct 08, 2024	0.6700	0.6900	0.6600	0.6900	0.6900	234,300
Oct 07, 2024	0.7100	0.7100	0.6800	0.6900	0.6900	213,000
Oct 04, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	181,500
Oct 03, 2024	0.7100	0.7100	0.6800	0.7000	0.7000	310,600
Oct 02, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	124,000
Oct 01, 2024	0.7000	0.7300	0.6900	0.6900	0.6900	234,100
Sept 30, 2024	0.7600	0.7600	0.6800	0.6800	0.6800	1,728,400
Sept 27, 2024	0.7500	0.7700	0.7400	0.7500	0.7500	442,700
Sept 26, 2024	0.7700	0.7800	0.7300	0.7300	0.7300	1,568,100
Sept 25, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	349,300
Sept 24, 2024	0.7100	0.7400	0.6900	0.7000	0.7000	407,200
Sept 23, 2024	0.6800	0.7200	0.6800	0.6900	0.6900	279,100
Sept 20, 2024	0.7000	0.7000	0.6700	0.6900	0.6900	165,300
Sept 19, 2024	0.6900	0.7000	0.6600	0.6700	0.6700	135,200
Sept 18, 2024	0.6900	0.7000	0.6600	0.6800	0.6800	359,400
Sept 17, 2024	0.6900	0.7400	0.6800	0.6900	0.6900	482,600
Sept 16, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	150,500
Sept 13, 2024	0.7200	0.7200	0.6800	0.6900	0.6900	145,900
Sept 12, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	92,700
Sept 11, 2024	0.6300	0.7000	0.6300	0.6800	0.6800	383,500
Sept 10, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	260,100
Sept 09, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	209,400
Sept 06, 2024	0.6600	0.6600	0.6100	0.6300	0.6300	304,600
Sept 05, 2024	0.6300	0.6900	0.6200	0.6500	0.6500	475,600
Sept 04, 2024	0.6100	0.6600	0.6100	0.6200	0.6200	135,100
Sept 03, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	591,400
Aug 30, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	270,500
Aug 29, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	106,500
Aug 28, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	127,100
Aug 27, 2024	0.6700	0.7100	0.6500	0.6900	0.6900	417,800
Aug 26, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	269,900
Aug 23, 2024	0.6500	0.6800	0.6500	0.6700	0.6700	332,700
Aug 22, 2024	0.6300	0.6300	0.6100	0.6300	0.6300	84,000
Aug 21, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	93,500
Aug 20, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	111,900
Aug 19, 2024	0.6600	0.6700	0.6300	0.6300	0.6300	279,300
Aug 16, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	102,700
Aug 15, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	436,100
Aug 14, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	48,600
Aug 13, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	11,500
Aug 12, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	114,700
Aug 09, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	98,100
Aug 08, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	131,200
Aug 07, 2024	0.5700	0.6000	0.5500	0.5500	0.5500	109,700
Aug 06, 2024	0.5700	0.5900	0.5600	0.5800	0.5800	376,300
Aug 02, 2024	0.6500	0.6500	0.5800	0.6200	0.6200	384,900
Aug 01, 2024	0.6900	0.6900	0.6100	0.6300	0.6300	270,700
Jul 31, 2024	0.6300	0.7000	0.6300	0.7000	0.7000	337,400
Jul 30, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	62,400
Jul 29, 2024	0.6200	0.6300	0.5800	0.6300	0.6300	215,900
Jul 26, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	158,300
Jul 25, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	161,300
Jul 24, 2024	0.6500	0.6700	0.6300	0.6700	0.6700	197,000
Jul 23, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	155,500
Jul 22, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	118,200
Jul 19, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	90,300
Jul 18, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	161,700
Jul 17, 2024	0.7100	0.7100	0.6200	0.6300	0.6300	649,400
Jul 16, 2024	0.7000	0.7300	0.6900	0.7100	0.7100	2,126,800
Jul 15, 2024	0.6700	0.7000	0.6600	0.6800	0.6800	719,400
Jul 12, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	153,100
Jul 11, 2024	0.6700	0.7200	0.6500	0.6700	0.6700	529,700
Jul 10, 2024	0.6400	0.6700	0.6200	0.6700	0.6700	460,400
Jul 09, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	389,000
Jul 08, 2024	0.5700	0.6000	0.5700	0.5800	0.5800	227,000
Jul 05, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	63,700
Jul 04, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	7,700
Jul 03, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	39,600
Jul 02, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	59,300
Jun 28, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	253,200
Jun 27, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	60,300
Jun 26, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	37,400
Jun 25, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	184,200
Jun 24, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	49,400
Jun 21, 2024	0.6000	0.6100	0.5500	0.6100	0.6100	423,500
Jun 20, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	450,700
Jun 19, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	35,600
Jun 18, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	64,100
Jun 17, 2024	0.5600	0.5800	0.5400	0.5500	0.5500	113,400
Jun 14, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	101,000
Jun 13, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	29,400
Jun 12, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	136,200
Jun 11, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	311,800
Jun 10, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	208,900
Jun 07, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	132,200
Jun 06, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	90,100
Jun 05, 2024	0.6300	0.6600	0.5900	0.6100	0.6100	373,600
Jun 04, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	216,200
Jun 03, 2024	0.6500	0.6600	0.6100	0.6100	0.6100	218,000
May 31, 2024	0.7200	0.7300	0.6300	0.6600	0.6600	790,700
May 30, 2024	0.6100	0.7000	0.6100	0.7000	0.7000	1,180,600
May 29, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	847,100
May 28, 2024	0.5900	0.6300	0.5900	0.6300	0.6300	446,800
May 27, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	303,100
May 24, 2024	0.5800	0.6100	0.5700	0.5800	0.5800	907,000
May 23, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	178,400
May 22, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	208,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,859.85+44.82(+0.77%)

DOW43,065.22+201.36(+0.47%)

CAD/USD0.7252-0.0017(-0.24%)

CRUDE OIL72.09-3.47(-4.59%)

Bitcoin CAD90,938.36+4,395.58(+5.08%)

CanAlaska Uranium Ltd. (CVV.V)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,859.85
+44.82(+0.77%)

DOW
43,065.22
+201.36(+0.47%)

CAD/USD
0.7252
-0.0017(-0.24%)

CRUDE OIL
72.09
-3.47(-4.59%)

Bitcoin CAD
90,938.36
+4,395.58(+5.08%)