CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0200

(-5.56%)

At close: 03:59PM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	83,600
Nov 28, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	126,900
Nov 27, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	76,000
Nov 24, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	282,000
Nov 23, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	193,800
Nov 22, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	259,800
Nov 21, 2023	0.4100	0.4200	0.3800	0.3800	0.3800	246,800
Nov 20, 2023	0.3800	0.4300	0.3600	0.4200	0.4200	439,500
Nov 17, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	514,100
Nov 16, 2023	0.4100	0.4200	0.3800	0.4000	0.4000	202,900
Nov 15, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	169,500
Nov 14, 2023	0.4000	0.4400	0.4000	0.4200	0.4200	183,600
Nov 14, 2023	1037:1000 Stock Split
Nov 13, 2023	0.3761	0.4050	0.3761	0.3954	0.3954	230,525
Nov 10, 2023	0.3857	0.3857	0.3761	0.3761	0.3761	71,657
Nov 09, 2023	0.3857	0.3954	0.3761	0.3761	0.3761	103,078
Nov 08, 2023	0.4147	0.4147	0.3954	0.3954	0.3954	74,146
Nov 07, 2023	0.4243	0.4243	0.4147	0.4243	0.4243	67,716
Nov 06, 2023	0.4339	0.4339	0.4147	0.4243	0.4243	103,700
Nov 03, 2023	0.4147	0.4436	0.4147	0.4243	0.4243	285,175
Nov 02, 2023	0.4243	0.4339	0.4147	0.4243	0.4243	60,042
Nov 01, 2023	0.4436	0.4436	0.4147	0.4243	0.4243	168,824
Oct 31, 2023	0.4050	0.4436	0.4050	0.4436	0.4436	154,824
Oct 30, 2023	0.4243	0.4243	0.4050	0.4050	0.4050	69,894
Oct 27, 2023	0.4243	0.4243	0.4050	0.4243	0.4243	141,551
Oct 26, 2023	0.4243	0.4339	0.4147	0.4147	0.4147	138,232
Oct 25, 2023	0.4339	0.4339	0.4147	0.4243	0.4243	148,498
Oct 24, 2023	0.4339	0.4532	0.4339	0.4339	0.4339	101,522
Oct 23, 2023	0.4339	0.4532	0.4339	0.4339	0.4339	187,801
Oct 20, 2023	0.4339	0.4725	0.4243	0.4532	0.4532	279,679
Oct 19, 2023	0.4339	0.4436	0.4243	0.4339	0.4339	65,435
Oct 18, 2023	0.4629	0.4629	0.4339	0.4339	0.4339	138,854
Oct 17, 2023	0.4822	0.4918	0.4532	0.4532	0.4532	147,150
Oct 16, 2023	0.5014	0.5014	0.4725	0.4725	0.4725	83,479
Oct 13, 2023	0.4918	0.5304	0.4725	0.5111	0.5111	304,774
Oct 12, 2023	0.4822	0.5111	0.4822	0.5111	0.5111	93,226
Oct 11, 2023	0.5111	0.5111	0.4725	0.4822	0.4822	120,292
Oct 10, 2023	0.5111	0.5400	0.4918	0.5207	0.5207	331,529
Oct 06, 2023	0.5014	0.5111	0.4918	0.5111	0.5111	58,694
Oct 05, 2023	0.4918	0.5111	0.4822	0.4918	0.4918	179,608
Oct 04, 2023	0.4918	0.5014	0.4629	0.4918	0.4918	219,948
Oct 03, 2023	0.4822	0.5111	0.4725	0.5111	0.5111	208,333
Oct 02, 2023	0.4532	0.5207	0.4532	0.5207	0.5207	513,419
Sept 29, 2023	0.4629	0.5111	0.4243	0.5111	0.5111	3,748,444
Sept 28, 2023	0.4532	0.4822	0.4532	0.4629	0.4629	250,850
Sept 27, 2023	0.4822	0.4822	0.4436	0.4629	0.4629	169,550
Sept 26, 2023	0.4629	0.4822	0.4629	0.4725	0.4725	190,393
Sept 25, 2023	0.4339	0.4918	0.4243	0.4822	0.4822	827,319
Sept 22, 2023	0.4050	0.4339	0.4050	0.4339	0.4339	158,143
Sept 21, 2023	0.4050	0.4147	0.3954	0.4050	0.4050	26,132
Sept 20, 2023	0.4050	0.4147	0.4050	0.4147	0.4147	74,146
Sept 19, 2023	0.4050	0.4147	0.4050	0.4147	0.4147	84,930
Sept 18, 2023	0.4147	0.4243	0.3857	0.4147	0.4147	146,321
Sept 15, 2023	0.4243	0.4339	0.4050	0.4147	0.4147	243,488
Sept 14, 2023	0.3954	0.4243	0.3954	0.4243	0.4243	338,684
Sept 13, 2023	0.3761	0.3954	0.3664	0.3954	0.3954	398,001
Sept 12, 2023	0.3954	0.3954	0.3664	0.3761	0.3761	313,070
Sept 11, 2023	0.4050	0.4147	0.3954	0.3954	0.3954	80,679
Sept 08, 2023	0.3857	0.3954	0.3857	0.3954	0.3954	10,163
Sept 07, 2023	0.4050	0.4050	0.3954	0.3954	0.3954	35,051
Sept 06, 2023	0.4050	0.4147	0.3954	0.4147	0.4147	89,701
Sept 05, 2023	0.3954	0.4147	0.3761	0.4050	0.4050	510,723
Sept 01, 2023	0.3954	0.3954	0.3857	0.3954	0.3954	85,864
Aug 31, 2023	0.3954	0.3954	0.3857	0.3857	0.3857	60,146
Aug 30, 2023	0.3954	0.3954	0.3857	0.3954	0.3954	53,302
Aug 29, 2023	0.3954	0.4050	0.3857	0.3954	0.3954	94,263
Aug 28, 2023	0.3761	0.4050	0.3761	0.4050	0.4050	74,249
Aug 25, 2023	0.3954	0.3954	0.3664	0.3954	0.3954	162,498
Aug 24, 2023	0.4050	0.4050	0.3857	0.4050	0.4050	28,206
Aug 23, 2023	0.3857	0.4050	0.3857	0.4050	0.4050	209,578
Aug 22, 2023	0.3857	0.4147	0.3857	0.4050	0.4050	320,640
Aug 21, 2023	0.3664	0.3954	0.3664	0.3954	0.3954	443,421
Aug 18, 2023	0.3472	0.3472	0.3375	0.3472	0.3472	137,714
Aug 17, 2023	0.3375	0.3472	0.3375	0.3472	0.3472	293,264
Aug 16, 2023	0.3182	0.3472	0.3182	0.3375	0.3375	361,602
Aug 15, 2023	0.3375	0.3568	0.3279	0.3279	0.3279	557,076
Aug 14, 2023	0.3086	0.3279	0.3086	0.3279	0.3279	448,503
Aug 11, 2023	0.3086	0.3086	0.3086	0.3086	0.3086	95,819
Aug 10, 2023	0.2989	0.3182	0.2989	0.3182	0.3182	219,740
Aug 09, 2023	0.2989	0.2989	0.2989	0.2989	0.2989	162,291
Aug 08, 2023	0.2989	0.3086	0.2893	0.2989	0.2989	187,593
Aug 04, 2023	0.2893	0.2989	0.2893	0.2893	0.2893	69,479
Aug 03, 2023	0.2893	0.2989	0.2893	0.2989	0.2989	75,701
Aug 02, 2023	0.2989	0.2989	0.2989	0.2989	0.2989	177,223
Aug 01, 2023	0.2989	0.2989	0.2989	0.2989	0.2989	87,730
Jul 31, 2023	0.2893	0.2989	0.2893	0.2893	0.2893	202,215
Jul 28, 2023	0.2893	0.2989	0.2893	0.2989	0.2989	20,844
Jul 27, 2023	0.2989	0.2989	0.2893	0.2893	0.2893	288,701
Jul 26, 2023	0.3086	0.3086	0.3086	0.3086	0.3086	22,710
Jul 25, 2023	0.2989	0.3086	0.2893	0.3086	0.3086	173,075
Jul 24, 2023	0.3086	0.3086	0.2893	0.2989	0.2989	287,456
Jul 21, 2023	0.3086	0.3182	0.3086	0.3086	0.3086	122,573
Jul 20, 2023	0.3086	0.3086	0.2989	0.2989	0.2989	85,241
Jul 19, 2023	0.3086	0.3182	0.3086	0.3086	0.3086	37,228
Jul 18, 2023	0.3182	0.3279	0.3086	0.3086	0.3086	217,044
Jul 17, 2023	0.3086	0.3182	0.3086	0.3086	0.3086	195,060
Jul 14, 2023	0.3182	0.3182	0.3086	0.3086	0.3086	95,611
Jul 13, 2023	0.3086	0.3182	0.2989	0.3182	0.3182	272,420
Jul 12, 2023	0.3086	0.3086	0.3086	0.3086	0.3086	54,546
Jul 11, 2023	0.2797	0.3086	0.2797	0.2893	0.2893	155,654
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,116.20+79.43(+0.40%)

S&P 5004,550.58-4.31(-0.09%)

DOW35,430.42+13.44(+0.04%)

CAD/USD0.7365+0.0005(+0.07%)

CRUDE OIL77.99+0.13(+0.17%)

Bitcoin CAD51,641.69+162.43(+0.32%)

CanAlaska Uranium Ltd. (CVV.V)

S&P/TSX
20,116.20
+79.43(+0.40%)

S&P 500
4,550.58
-4.31(-0.09%)

DOW
35,430.42
+13.44(+0.04%)

CAD/USD
0.7365
+0.0005(+0.07%)

CRUDE OIL
77.99
+0.13(+0.17%)

Bitcoin CAD
51,641.69
+162.43(+0.32%)