CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

-0.0100

(-1.64%)

At close: 03:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	848,259
Apr 18, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	121,000
Apr 17, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	808,800
Apr 16, 2024	0.6200	0.6200	0.5700	0.5900	0.5900	1,459,100
Apr 15, 2024	0.6300	0.6500	0.6000	0.6100	0.6100	543,000
Apr 12, 2024	0.6400	0.6700	0.6200	0.6500	0.6500	790,000
Apr 11, 2024	0.6500	0.6700	0.6200	0.6500	0.6500	490,400
Apr 10, 2024	0.6500	0.6600	0.6300	0.6600	0.6600	207,700
Apr 09, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	208,100
Apr 08, 2024	0.6700	0.6700	0.6300	0.6600	0.6600	341,100
Apr 05, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	233,800
Apr 04, 2024	0.6900	0.7100	0.6500	0.6700	0.6700	257,100
Apr 03, 2024	0.6400	0.7100	0.6300	0.7000	0.7000	591,700
Apr 02, 2024	0.6700	0.6800	0.6500	0.6500	0.6500	456,200
Apr 01, 2024	0.6300	0.6800	0.6200	0.6700	0.6700	248,700
Mar 28, 2024	0.6300	0.6600	0.6000	0.6100	0.6100	3,096,800
Mar 27, 2024	0.6600	0.6600	0.5900	0.6300	0.6300	1,090,100
Mar 26, 2024	0.6400	0.6600	0.6200	0.6300	0.6300	277,600
Mar 25, 2024	0.6600	0.6800	0.6300	0.6400	0.6400	243,000
Mar 22, 2024	0.6400	0.6800	0.6300	0.6300	0.6300	258,700
Mar 21, 2024	0.6500	0.6800	0.6200	0.6400	0.6400	402,400
Mar 20, 2024	0.6500	0.6600	0.6200	0.6400	0.6400	212,200
Mar 19, 2024	0.6600	0.6800	0.6000	0.6300	0.6300	427,800
Mar 18, 2024	0.6300	0.6800	0.6200	0.6600	0.6600	244,800
Mar 15, 2024	0.6600	0.6700	0.6100	0.6100	0.6100	386,700
Mar 14, 2024	0.6700	0.6900	0.6400	0.6500	0.6500	497,200
Mar 13, 2024	0.7200	0.7200	0.6500	0.6700	0.6700	352,600
Mar 12, 2024	0.7300	0.7400	0.7000	0.7200	0.7200	150,900
Mar 11, 2024	0.7400	0.7400	0.6900	0.7300	0.7300	586,800
Mar 08, 2024	0.7500	0.7900	0.7300	0.7500	0.7500	916,000
Mar 07, 2024	0.7400	0.7500	0.7000	0.7400	0.7400	612,200
Mar 06, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	725,100
Mar 05, 2024	0.6600	0.7100	0.6600	0.7100	0.7100	297,100
Mar 04, 2024	0.6700	0.7000	0.6100	0.6800	0.6800	1,137,100
Mar 01, 2024	0.6800	0.7100	0.6400	0.6500	0.6500	1,134,400
Feb 29, 2024	0.7200	0.7700	0.6600	0.6600	0.6600	1,779,300
Feb 28, 2024	0.6200	0.7500	0.5900	0.7400	0.7400	6,215,300
Feb 27, 2024	0.4300	0.4700	0.4300	0.4600	0.4600	254,900
Feb 26, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	191,500
Feb 23, 2024	0.4500	0.4600	0.4200	0.4200	0.4200	326,100
Feb 22, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	59,300
Feb 21, 2024	0.4600	0.4700	0.4300	0.4600	0.4600	233,700
Feb 20, 2024	0.4900	0.4900	0.4400	0.4600	0.4600	660,400
Feb 16, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	99,800
Feb 15, 2024	0.5200	0.5300	0.4900	0.4900	0.4900	181,500
Feb 14, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	125,000
Feb 13, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	343,000
Feb 12, 2024	0.5500	0.5800	0.5000	0.5000	0.5000	251,700
Feb 09, 2024	0.5300	0.5700	0.5100	0.5700	0.5700	769,900
Feb 08, 2024	0.6500	0.6500	0.5500	0.5700	0.5700	637,200
Feb 07, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	182,500
Feb 06, 2024	0.6200	0.6400	0.6100	0.6400	0.6400	86,200
Feb 05, 2024	0.6500	0.6600	0.6100	0.6400	0.6400	168,300
Feb 02, 2024	0.6700	0.6700	0.6400	0.6600	0.6600	340,700
Feb 01, 2024	0.6400	0.6800	0.6300	0.6800	0.6800	524,100
Jan 31, 2024	0.6500	0.6800	0.5300	0.6500	0.6500	7,320,500
Jan 30, 2024	0.6200	0.7000	0.6200	0.6500	0.6500	768,700
Jan 29, 2024	0.6300	0.6400	0.6000	0.6000	0.6000	476,500
Jan 26, 2024	0.6200	0.6300	0.6000	0.6200	0.6200	250,600
Jan 25, 2024	0.6400	0.6400	0.5900	0.6400	0.6400	585,600
Jan 24, 2024	0.6000	0.6400	0.5900	0.6400	0.6400	1,038,000
Jan 23, 2024	0.5900	0.6000	0.5700	0.5900	0.5900	343,400
Jan 22, 2024	0.5900	0.6000	0.5600	0.6000	0.6000	507,200
Jan 19, 2024	0.5800	0.6000	0.5500	0.5900	0.5900	381,500
Jan 18, 2024	0.5700	0.6000	0.5500	0.6000	0.6000	262,300
Jan 17, 2024	0.5500	0.5900	0.5200	0.5800	0.5800	492,600
Jan 16, 2024	0.5200	0.5800	0.5100	0.5700	0.5700	939,000
Jan 15, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	614,100
Jan 12, 2024	0.4100	0.4600	0.4100	0.4600	0.4600	647,200
Jan 11, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	133,800
Jan 10, 2024	0.3800	0.4200	0.3800	0.4100	0.4100	375,100
Jan 09, 2024	0.3800	0.3900	0.3600	0.3800	0.3800	417,400
Jan 08, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	49,000
Jan 05, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	67,400
Jan 04, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	96,600
Jan 03, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	101,100
Jan 02, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	180,700
Dec 29, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	87,300
Dec 28, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	54,100
Dec 27, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	84,100
Dec 22, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	76,000
Dec 21, 2023	0.3900	0.4000	0.3800	0.3800	0.3800	128,400
Dec 20, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	48,300
Dec 19, 2023	0.4100	0.4100	0.3800	0.3900	0.3900	188,300
Dec 18, 2023	0.4000	0.4500	0.4000	0.4100	0.4100	279,300
Dec 15, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	292,900
Dec 14, 2023	0.3800	0.4100	0.3800	0.4100	0.4100	263,900
Dec 13, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	135,400
Dec 12, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	63,100
Dec 11, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	67,400
Dec 08, 2023	0.3900	0.4100	0.3900	0.3900	0.3900	200,000
Dec 07, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	115,600
Dec 06, 2023	0.3800	0.3800	0.3600	0.3800	0.3800	127,700
Dec 05, 2023	0.4100	0.4100	0.3700	0.3700	0.3700	141,800
Dec 04, 2023	0.3800	0.4100	0.3700	0.4100	0.4100	238,800
Dec 01, 2023	0.3600	0.3900	0.3600	0.3900	0.3900	271,500
Nov 30, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	420,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,176.31+785.88(+0.90%)

CanAlaska Uranium Ltd. (CVV.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,176.31
+785.88(+0.90%)