Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.35000.35000.34000.34000.340083,600
Nov 28, 20230.35000.36000.34000.36000.3600126,900
Nov 27, 20230.35000.36000.34000.34000.340076,000
Nov 24, 20230.37000.37000.34000.34000.3400282,000
Nov 23, 20230.37000.38000.36000.37000.3700193,800
Nov 22, 20230.38000.38000.37000.37000.3700259,800
Nov 21, 20230.41000.42000.38000.38000.3800246,800
Nov 20, 20230.38000.43000.36000.42000.4200439,500
Nov 17, 20230.40000.40000.38000.38000.3800514,100
Nov 16, 20230.41000.42000.38000.40000.4000202,900
Nov 15, 20230.40000.42000.40000.41000.4100169,500
Nov 14, 20230.40000.44000.40000.42000.4200183,600
Nov 14, 20231037:1000 Stock Split
Nov 13, 20230.37610.40500.37610.39540.3954230,525
Nov 10, 20230.38570.38570.37610.37610.376171,657
Nov 09, 20230.38570.39540.37610.37610.3761103,078
Nov 08, 20230.41470.41470.39540.39540.395474,146
Nov 07, 20230.42430.42430.41470.42430.424367,716
Nov 06, 20230.43390.43390.41470.42430.4243103,700
Nov 03, 20230.41470.44360.41470.42430.4243285,175
Nov 02, 20230.42430.43390.41470.42430.424360,042
Nov 01, 20230.44360.44360.41470.42430.4243168,824
Oct 31, 20230.40500.44360.40500.44360.4436154,824
Oct 30, 20230.42430.42430.40500.40500.405069,894
Oct 27, 20230.42430.42430.40500.42430.4243141,551
Oct 26, 20230.42430.43390.41470.41470.4147138,232
Oct 25, 20230.43390.43390.41470.42430.4243148,498
Oct 24, 20230.43390.45320.43390.43390.4339101,522
Oct 23, 20230.43390.45320.43390.43390.4339187,801
Oct 20, 20230.43390.47250.42430.45320.4532279,679
Oct 19, 20230.43390.44360.42430.43390.433965,435
Oct 18, 20230.46290.46290.43390.43390.4339138,854
Oct 17, 20230.48220.49180.45320.45320.4532147,150
Oct 16, 20230.50140.50140.47250.47250.472583,479
Oct 13, 20230.49180.53040.47250.51110.5111304,774
Oct 12, 20230.48220.51110.48220.51110.511193,226
Oct 11, 20230.51110.51110.47250.48220.4822120,292
Oct 10, 20230.51110.54000.49180.52070.5207331,529
Oct 06, 20230.50140.51110.49180.51110.511158,694
Oct 05, 20230.49180.51110.48220.49180.4918179,608
Oct 04, 20230.49180.50140.46290.49180.4918219,948
Oct 03, 20230.48220.51110.47250.51110.5111208,333
Oct 02, 20230.45320.52070.45320.52070.5207513,419
Sept 29, 20230.46290.51110.42430.51110.51113,748,444
Sept 28, 20230.45320.48220.45320.46290.4629250,850
Sept 27, 20230.48220.48220.44360.46290.4629169,550
Sept 26, 20230.46290.48220.46290.47250.4725190,393
Sept 25, 20230.43390.49180.42430.48220.4822827,319
Sept 22, 20230.40500.43390.40500.43390.4339158,143
Sept 21, 20230.40500.41470.39540.40500.405026,132
Sept 20, 20230.40500.41470.40500.41470.414774,146
Sept 19, 20230.40500.41470.40500.41470.414784,930
Sept 18, 20230.41470.42430.38570.41470.4147146,321
Sept 15, 20230.42430.43390.40500.41470.4147243,488
Sept 14, 20230.39540.42430.39540.42430.4243338,684
Sept 13, 20230.37610.39540.36640.39540.3954398,001
Sept 12, 20230.39540.39540.36640.37610.3761313,070
Sept 11, 20230.40500.41470.39540.39540.395480,679
Sept 08, 20230.38570.39540.38570.39540.395410,163
Sept 07, 20230.40500.40500.39540.39540.395435,051
Sept 06, 20230.40500.41470.39540.41470.414789,701
Sept 05, 20230.39540.41470.37610.40500.4050510,723
Sept 01, 20230.39540.39540.38570.39540.395485,864
Aug 31, 20230.39540.39540.38570.38570.385760,146
Aug 30, 20230.39540.39540.38570.39540.395453,302
Aug 29, 20230.39540.40500.38570.39540.395494,263
Aug 28, 20230.37610.40500.37610.40500.405074,249
Aug 25, 20230.39540.39540.36640.39540.3954162,498
Aug 24, 20230.40500.40500.38570.40500.405028,206
Aug 23, 20230.38570.40500.38570.40500.4050209,578
Aug 22, 20230.38570.41470.38570.40500.4050320,640
Aug 21, 20230.36640.39540.36640.39540.3954443,421
Aug 18, 20230.34720.34720.33750.34720.3472137,714
Aug 17, 20230.33750.34720.33750.34720.3472293,264
Aug 16, 20230.31820.34720.31820.33750.3375361,602
Aug 15, 20230.33750.35680.32790.32790.3279557,076
Aug 14, 20230.30860.32790.30860.32790.3279448,503
Aug 11, 20230.30860.30860.30860.30860.308695,819
Aug 10, 20230.29890.31820.29890.31820.3182219,740
Aug 09, 20230.29890.29890.29890.29890.2989162,291
Aug 08, 20230.29890.30860.28930.29890.2989187,593
Aug 04, 20230.28930.29890.28930.28930.289369,479
Aug 03, 20230.28930.29890.28930.29890.298975,701
Aug 02, 20230.29890.29890.29890.29890.2989177,223
Aug 01, 20230.29890.29890.29890.29890.298987,730
Jul 31, 20230.28930.29890.28930.28930.2893202,215
Jul 28, 20230.28930.29890.28930.29890.298920,844
Jul 27, 20230.29890.29890.28930.28930.2893288,701
Jul 26, 20230.30860.30860.30860.30860.308622,710
Jul 25, 20230.29890.30860.28930.30860.3086173,075
Jul 24, 20230.30860.30860.28930.29890.2989287,456
Jul 21, 20230.30860.31820.30860.30860.3086122,573
Jul 20, 20230.30860.30860.29890.29890.298985,241
Jul 19, 20230.30860.31820.30860.30860.308637,228
Jul 18, 20230.31820.32790.30860.30860.3086217,044
Jul 17, 20230.30860.31820.30860.30860.3086195,060
Jul 14, 20230.31820.31820.30860.30860.308695,611
Jul 13, 20230.30860.31820.29890.31820.3182272,420
Jul 12, 20230.30860.30860.30860.30860.308654,546
Jul 11, 20230.27970.30860.27970.28930.2893155,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...