CVV.V - CanAlaska Uranium Ltd.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.34000.34000.34000.34000.340030,000
Jun 06, 20230.34000.34000.34000.34000.340063,500
Jun 05, 20230.34000.35000.34000.34000.340039,200
Jun 02, 20230.36000.36000.35000.35000.350095,000
Jun 01, 20230.33000.36000.33000.36000.3600307,000
May 31, 20230.32000.33000.32000.33000.330074,700
May 30, 20230.32000.33000.32000.32000.320044,200
May 29, 20230.33000.33000.32000.32000.320033,200
May 26, 20230.33000.33000.32000.32000.3200136,500
May 25, 20230.34000.34000.33000.33000.330056,600
May 24, 20230.35000.35000.34000.34000.340021,400
May 23, 20230.34000.35000.34000.35000.3500116,200
May 19, 20230.33000.35000.33000.34000.340045,200
May 18, 20230.33000.33000.33000.33000.330036,300
May 17, 20230.34000.34000.32000.33000.330030,000
May 16, 20230.34000.34000.32000.33000.330046,400
May 15, 20230.34000.34000.33000.34000.340045,700
May 12, 20230.33000.34000.33000.34000.340016,000
May 11, 20230.33000.33000.32000.32000.320045,000
May 10, 20230.34000.35000.32000.32000.320062,500
May 09, 20230.33000.35000.33000.34000.340099,100
May 08, 20230.32000.34000.32000.33000.330064,100
May 05, 20230.31000.32000.31000.32000.320070,200
May 04, 20230.32000.32000.30000.30000.3000421,100
May 03, 20230.35000.35000.32000.33000.3300100,300
May 02, 20230.32000.34000.31000.33000.3300160,700
May 01, 20230.34000.34000.32000.32000.3200108,000
Apr 28, 20230.32000.34000.32000.34000.340058,600
Apr 27, 20230.30000.33000.30000.32000.320097,800
Apr 26, 20230.31000.32000.30000.30000.3000409,000
Apr 25, 20230.33000.33000.30000.31000.3100284,600
Apr 24, 20230.32000.34000.32000.33000.330068,300
Apr 21, 20230.31000.33000.31000.33000.330044,900
Apr 20, 20230.34000.34000.31000.31000.3100198,300
Apr 19, 20230.34000.34000.33000.34000.340048,900
Apr 18, 20230.34000.34000.33000.33000.330020,500
Apr 17, 20230.35000.35000.32000.32000.3200252,100
Apr 14, 20230.36000.36000.34000.35000.350068,200
Apr 13, 20230.34000.37000.34000.36000.360077,100
Apr 12, 20230.35000.35000.34000.34000.340064,200
Apr 11, 20230.33000.35000.33000.35000.350064,700
Apr 10, 20230.38000.38000.33000.34000.3400609,700
Apr 06, 20230.36000.36000.34000.34000.3400338,500
Apr 05, 20230.38000.38000.35000.36000.3600180,000
Apr 04, 20230.38000.39000.36000.38000.3800129,300
Apr 03, 20230.42000.43000.37000.37000.3700216,900
Mar 31, 20230.43000.44000.41000.41000.4100757,500
Mar 30, 20230.41000.42000.40000.42000.4200176,400
Mar 29, 20230.37000.40000.37000.40000.4000179,600
Mar 28, 20230.34000.37000.34000.37000.3700204,700
Mar 27, 20230.34000.34000.33000.33000.3300132,600
Mar 24, 20230.36000.38000.34000.34000.3400212,900
Mar 23, 20230.35000.38000.35000.38000.3800192,100
Mar 22, 20230.36000.38000.34000.35000.3500161,300
Mar 21, 20230.38000.38000.36000.36000.3600143,800
Mar 20, 20230.38000.38000.37000.37000.370083,000
Mar 17, 20230.38000.38000.36000.37000.3700234,000
Mar 16, 20230.39000.39000.38000.38000.3800302,500
Mar 15, 20230.41000.41000.38000.39000.3900230,000
Mar 14, 20230.41000.42000.40000.41000.4100141,200
Mar 13, 20230.42000.43000.40000.42000.4200155,800
Mar 10, 20230.41000.43000.41000.42000.4200119,200
Mar 09, 20230.45000.45000.42000.42000.4200158,600
Mar 08, 20230.48000.48000.45000.45000.4500150,200
Mar 07, 20230.49000.49000.47000.47000.470062,600
Mar 06, 20230.49000.50000.48000.49000.490066,800
Mar 03, 20230.50000.51000.49000.50000.5000225,000
Mar 02, 20230.51000.51000.50000.50000.500076,700
Mar 01, 20230.52000.52000.50000.50000.5000125,700
Feb 28, 20230.52000.54000.51000.51000.510044,000
Feb 27, 20230.50000.51000.49000.50000.500033,500
Feb 24, 20230.49000.50000.47000.50000.500077,400
Feb 23, 20230.50000.50000.48000.50000.500090,300
Feb 22, 20230.51000.52000.50000.50000.500067,100
Feb 21, 20230.53000.54000.49000.50000.5000198,700
Feb 17, 20230.53000.54000.53000.53000.530043,300
Feb 16, 20230.55000.55000.53000.53000.530060,900
Feb 15, 20230.56000.56000.53000.56000.560035,100
Feb 14, 20230.60000.60000.55000.56000.560043,900
Feb 13, 20230.58000.60000.55000.56000.5600220,900
Feb 10, 20230.58000.59000.56000.59000.590082,400
Feb 09, 20230.57000.58000.53000.55000.5500129,900
Feb 08, 20230.60000.60000.56000.56000.560035,000
Feb 07, 20230.55000.60000.54000.60000.6000242,500
Feb 06, 20230.54000.55000.51000.55000.5500244,600
Feb 03, 20230.56000.57000.53000.55000.5500184,900
Feb 02, 20230.63000.63000.55000.59000.5900156,100
Feb 01, 20230.63000.63000.57000.62000.6200275,600
Jan 31, 20230.58000.65000.57000.65000.6500209,900
Jan 30, 20230.58000.59000.56000.59000.5900164,400
Jan 27, 20230.61000.61000.58000.58000.580095,300
Jan 26, 20230.59000.60000.59000.60000.6000413,500
Jan 25, 20230.55000.60000.54000.60000.6000545,700
Jan 24, 20230.57000.57000.54000.57000.570077,700
Jan 23, 20230.55000.58000.52000.58000.5800515,100
Jan 20, 20230.53000.56000.53000.55000.5500418,600
Jan 19, 20230.47000.51000.46000.51000.5100171,700
Jan 18, 20230.50000.50000.48000.48000.480073,100
Jan 17, 20230.49000.50000.48000.50000.5000325,300
Jan 16, 20230.51000.51000.49000.49000.4900171,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...