Mail

CVV.V - CanAlaska Uranium Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	30,000
Jun 06, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	63,500
Jun 05, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	39,200
Jun 02, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	95,000
Jun 01, 2023	0.3300	0.3600	0.3300	0.3600	0.3600	307,000
May 31, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	74,700
May 30, 2023	0.3200	0.3300	0.3200	0.3200	0.3200	44,200
May 29, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	33,200
May 26, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	136,500
May 25, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	56,600
May 24, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	21,400
May 23, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	116,200
May 19, 2023	0.3300	0.3500	0.3300	0.3400	0.3400	45,200
May 18, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	36,300
May 17, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	30,000
May 16, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	46,400
May 15, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	45,700
May 12, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	16,000
May 11, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	45,000
May 10, 2023	0.3400	0.3500	0.3200	0.3200	0.3200	62,500
May 09, 2023	0.3300	0.3500	0.3300	0.3400	0.3400	99,100
May 08, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	64,100
May 05, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	70,200
May 04, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	421,100
May 03, 2023	0.3500	0.3500	0.3200	0.3300	0.3300	100,300
May 02, 2023	0.3200	0.3400	0.3100	0.3300	0.3300	160,700
May 01, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	108,000
Apr 28, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	58,600
Apr 27, 2023	0.3000	0.3300	0.3000	0.3200	0.3200	97,800
Apr 26, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	409,000
Apr 25, 2023	0.3300	0.3300	0.3000	0.3100	0.3100	284,600
Apr 24, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	68,300
Apr 21, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	44,900
Apr 20, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	198,300
Apr 19, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	48,900
Apr 18, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	20,500
Apr 17, 2023	0.3500	0.3500	0.3200	0.3200	0.3200	252,100
Apr 14, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	68,200
Apr 13, 2023	0.3400	0.3700	0.3400	0.3600	0.3600	77,100
Apr 12, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	64,200
Apr 11, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	64,700
Apr 10, 2023	0.3800	0.3800	0.3300	0.3400	0.3400	609,700
Apr 06, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	338,500
Apr 05, 2023	0.3800	0.3800	0.3500	0.3600	0.3600	180,000
Apr 04, 2023	0.3800	0.3900	0.3600	0.3800	0.3800	129,300
Apr 03, 2023	0.4200	0.4300	0.3700	0.3700	0.3700	216,900
Mar 31, 2023	0.4300	0.4400	0.4100	0.4100	0.4100	757,500
Mar 30, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	176,400
Mar 29, 2023	0.3700	0.4000	0.3700	0.4000	0.4000	179,600
Mar 28, 2023	0.3400	0.3700	0.3400	0.3700	0.3700	204,700
Mar 27, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	132,600
Mar 24, 2023	0.3600	0.3800	0.3400	0.3400	0.3400	212,900
Mar 23, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	192,100
Mar 22, 2023	0.3600	0.3800	0.3400	0.3500	0.3500	161,300
Mar 21, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	143,800
Mar 20, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	83,000
Mar 17, 2023	0.3800	0.3800	0.3600	0.3700	0.3700	234,000
Mar 16, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	302,500
Mar 15, 2023	0.4100	0.4100	0.3800	0.3900	0.3900	230,000
Mar 14, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	141,200
Mar 13, 2023	0.4200	0.4300	0.4000	0.4200	0.4200	155,800
Mar 10, 2023	0.4100	0.4300	0.4100	0.4200	0.4200	119,200
Mar 09, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	158,600
Mar 08, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	150,200
Mar 07, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	62,600
Mar 06, 2023	0.4900	0.5000	0.4800	0.4900	0.4900	66,800
Mar 03, 2023	0.5000	0.5100	0.4900	0.5000	0.5000	225,000
Mar 02, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	76,700
Mar 01, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	125,700
Feb 28, 2023	0.5200	0.5400	0.5100	0.5100	0.5100	44,000
Feb 27, 2023	0.5000	0.5100	0.4900	0.5000	0.5000	33,500
Feb 24, 2023	0.4900	0.5000	0.4700	0.5000	0.5000	77,400
Feb 23, 2023	0.5000	0.5000	0.4800	0.5000	0.5000	90,300
Feb 22, 2023	0.5100	0.5200	0.5000	0.5000	0.5000	67,100
Feb 21, 2023	0.5300	0.5400	0.4900	0.5000	0.5000	198,700
Feb 17, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	43,300
Feb 16, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	60,900
Feb 15, 2023	0.5600	0.5600	0.5300	0.5600	0.5600	35,100
Feb 14, 2023	0.6000	0.6000	0.5500	0.5600	0.5600	43,900
Feb 13, 2023	0.5800	0.6000	0.5500	0.5600	0.5600	220,900
Feb 10, 2023	0.5800	0.5900	0.5600	0.5900	0.5900	82,400
Feb 09, 2023	0.5700	0.5800	0.5300	0.5500	0.5500	129,900
Feb 08, 2023	0.6000	0.6000	0.5600	0.5600	0.5600	35,000
Feb 07, 2023	0.5500	0.6000	0.5400	0.6000	0.6000	242,500
Feb 06, 2023	0.5400	0.5500	0.5100	0.5500	0.5500	244,600
Feb 03, 2023	0.5600	0.5700	0.5300	0.5500	0.5500	184,900
Feb 02, 2023	0.6300	0.6300	0.5500	0.5900	0.5900	156,100
Feb 01, 2023	0.6300	0.6300	0.5700	0.6200	0.6200	275,600
Jan 31, 2023	0.5800	0.6500	0.5700	0.6500	0.6500	209,900
Jan 30, 2023	0.5800	0.5900	0.5600	0.5900	0.5900	164,400
Jan 27, 2023	0.6100	0.6100	0.5800	0.5800	0.5800	95,300
Jan 26, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	413,500
Jan 25, 2023	0.5500	0.6000	0.5400	0.6000	0.6000	545,700
Jan 24, 2023	0.5700	0.5700	0.5400	0.5700	0.5700	77,700
Jan 23, 2023	0.5500	0.5800	0.5200	0.5800	0.5800	515,100
Jan 20, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	418,600
Jan 19, 2023	0.4700	0.5100	0.4600	0.5100	0.5100	171,700
Jan 18, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	73,100
Jan 17, 2023	0.4900	0.5000	0.4800	0.5000	0.5000	325,300
Jan 16, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	171,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...