Canada markets close in 3 hours 36 minutes

CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3050-0.0200 (-6.15%)
As of 12:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.32500.32500.30500.30500.305060,914
Jun 28, 20220.33000.33000.32000.33000.3300216,900
Jun 27, 20220.32000.33000.32000.33000.3300245,800
Jun 24, 20220.28000.32000.28000.32000.3200128,800
Jun 23, 20220.30000.30000.27000.28000.2800171,900
Jun 22, 20220.31000.31000.28000.29000.2900125,000
Jun 21, 20220.33000.33000.30000.30000.3000365,000
Jun 20, 20220.32000.32000.30000.31000.310074,900
Jun 17, 20220.31000.32000.28000.31000.310069,200
Jun 16, 20220.31000.31000.28000.30000.3000199,500
Jun 15, 20220.33000.33000.31000.32000.3200136,700
Jun 14, 20220.36000.36000.31000.31000.3100653,900
Jun 13, 20220.39000.39000.35000.35000.3500146,500
Jun 10, 20220.41000.41000.38000.40000.400086,200
Jun 09, 20220.42000.43000.40000.41000.4100126,400
Jun 08, 20220.42000.45000.41000.43000.4300227,100
Jun 07, 20220.38000.43000.38000.42000.4200503,800
Jun 06, 20220.42000.42000.39000.39000.390080,900
Jun 03, 20220.42000.43000.41000.42000.420044,700
Jun 02, 20220.42000.44000.41000.42000.4200139,700
Jun 01, 20220.42000.42000.40000.41000.410049,000
May 31, 20220.44000.44000.41000.43000.4300142,100
May 30, 20220.41000.44000.41000.44000.440053,800
May 27, 20220.39000.43000.39000.42000.4200173,700
May 26, 20220.38000.39000.38000.39000.390055,500
May 25, 20220.38000.39000.38000.38000.380073,800
May 24, 20220.39000.40000.37000.39000.3900185,500
May 20, 20220.39000.39000.38000.39000.390072,400
May 19, 20220.39000.40000.37000.38000.3800181,400
May 18, 20220.39000.42000.36000.38000.3800163,500
May 17, 20220.39000.41000.38000.39000.3900133,500
May 16, 20220.38000.39000.36000.37000.3700132,400
May 13, 20220.36000.38000.35000.36000.3600262,500
May 12, 20220.36000.36000.32000.32000.3200372,900
May 11, 20220.43000.43000.37000.37000.370098,700
May 10, 20220.42000.43000.38000.40000.4000282,200
May 09, 20220.46000.46000.40000.41000.4100358,700
May 06, 20220.47000.47000.44000.47000.4700282,700
May 05, 20220.52000.52000.46000.47000.4700181,300
May 04, 20220.52000.52000.48000.50000.5000124,200
May 03, 20220.43000.56000.42000.55000.5500499,500
May 02, 20220.44000.44000.42000.42000.4200187,300
Apr 29, 20220.46000.48000.43000.44000.4400430,200
Apr 28, 20220.48000.48000.43000.46000.4600306,400
Apr 27, 20220.48000.48000.46000.47000.4700219,400
Apr 26, 20220.50000.50000.46000.46000.4600143,800
Apr 25, 20220.48000.49000.47000.49000.4900356,900
Apr 22, 20220.53000.53000.48000.50000.5000341,200
Apr 21, 20220.58000.58000.49000.51000.5100512,000
Apr 20, 20220.59000.60000.56000.57000.5700202,400
Apr 19, 20220.61000.62000.57000.57000.5700273,200
Apr 18, 20220.65000.66000.60000.61000.6100218,200
Apr 14, 20220.67000.67000.64000.65000.6500171,100
Apr 13, 20220.63000.68000.62000.65000.6500314,900
Apr 12, 20220.65000.66000.62000.63000.6300259,900
Apr 11, 20220.66000.67000.64000.64000.6400203,500
Apr 08, 20220.67000.69000.65000.66000.6600326,300
Apr 07, 20220.64000.66000.64000.65000.6500591,600
Apr 06, 20220.63000.64000.61000.64000.6400177,900
Apr 05, 20220.58000.65000.57000.62000.6200674,100
Apr 04, 20220.60000.60000.57000.59000.5900190,500
Apr 01, 20220.64000.65000.59000.60000.6000168,200
Mar 31, 20220.61000.67000.56000.65000.6500597,700
Mar 30, 20220.64000.64000.60000.60000.6000301,600
Mar 29, 20220.57000.63000.54000.63000.6300333,200
Mar 28, 20220.60000.60000.56000.58000.5800134,400
Mar 25, 20220.63000.63000.59000.59000.5900154,900
Mar 24, 20220.65000.65000.62000.63000.6300168,900
Mar 23, 20220.68000.68000.64000.65000.6500189,000
Mar 22, 20220.69000.69000.64000.67000.6700147,600
Mar 21, 20220.65000.70000.65000.69000.6900197,300
Mar 18, 20220.66000.67000.64000.64000.6400108,200
Mar 17, 20220.62000.68000.62000.66000.6600128,500
Mar 16, 20220.63000.65000.60000.61000.6100222,900
Mar 15, 20220.61000.62000.56000.61000.6100348,000
Mar 14, 20220.72000.73000.60000.61000.6100992,500
Mar 11, 20220.70000.72000.70000.72000.7200289,300
Mar 10, 20220.69000.71000.69000.70000.7000389,800
Mar 09, 20220.63000.69000.61000.67000.6700691,400
Mar 08, 20220.57000.63000.57000.62000.6200365,300
Mar 07, 20220.53000.56000.53000.55000.5500235,800
Mar 04, 20220.54000.54000.49000.51000.5100608,100
Mar 03, 20220.58000.60000.56000.56000.5600165,000
Mar 02, 20220.56000.60000.54000.56000.5600391,200
Mar 01, 20220.54000.56000.52000.56000.5600315,800
Feb 28, 20220.50000.55000.50000.52000.5200270,700
Feb 25, 20220.48000.50000.48000.50000.5000127,300
Feb 24, 20220.46000.50000.46000.49000.4900156,200
Feb 23, 20220.46000.46000.45000.46000.4600100,500
Feb 22, 20220.43000.45000.43000.45000.450079,800
Feb 18, 20220.46000.46000.43000.44000.4400100,500
Feb 17, 20220.46000.47000.45000.45000.450058,600
Feb 16, 20220.47000.47000.46000.46000.460037,700
Feb 15, 20220.46000.48000.46000.47000.470053,000
Feb 14, 20220.47000.47000.45000.46000.4600148,300
Feb 11, 20220.50000.51000.46000.46000.4600103,300
Feb 10, 20220.50000.52000.49000.50000.5000294,500
Feb 09, 20220.49000.52000.49000.50000.5000184,200
Feb 08, 20220.45000.47000.45000.47000.470099,800
Feb 07, 20220.45000.47000.44000.46000.4600205,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...