CanAlaska Uranium Ltd. (CVVUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4398

+0.0198

(+4.71%)

At close: 03:53PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	67,400
Apr 25, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	19,300
Apr 24, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	22,000
Apr 23, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	9,900
Apr 22, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	9,300
Apr 19, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	20,500
Apr 18, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	70,800
Apr 17, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	10,000
Apr 16, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	112,000
Apr 15, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	29,300
Apr 12, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	80,900
Apr 11, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	32,400
Apr 10, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	50,500
Apr 09, 2024	0.4700	0.5000	0.4600	0.4700	0.4700	46,400
Apr 08, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	24,900
Apr 05, 2024	0.4500	0.5100	0.4500	0.4900	0.4900	42,400
Apr 04, 2024	0.5200	0.5200	0.4700	0.4700	0.4700	49,900
Apr 03, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	51,300
Apr 02, 2024	0.4500	0.5100	0.4500	0.4900	0.4900	40,300
Apr 01, 2024	0.4400	0.5000	0.4400	0.4800	0.4800	98,500
Mar 28, 2024	0.4500	0.4800	0.4400	0.4600	0.4600	365,800
Mar 27, 2024	0.5100	0.5100	0.4500	0.4700	0.4700	240,100
Mar 26, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	122,400
Mar 25, 2024	0.4800	0.5000	0.4700	0.4700	0.4700	100,200
Mar 22, 2024	0.4500	0.5300	0.4500	0.4800	0.4800	55,600
Mar 21, 2024	0.4800	0.4900	0.4500	0.4500	0.4500	29,500
Mar 20, 2024	0.4500	0.5000	0.4500	0.4700	0.4700	54,200
Mar 19, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	132,500
Mar 18, 2024	0.4600	0.5000	0.4600	0.4800	0.4800	80,000
Mar 15, 2024	0.4800	0.5100	0.4700	0.4700	0.4700	85,300
Mar 14, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	121,000
Mar 13, 2024	0.5500	0.5500	0.4900	0.5000	0.5000	121,800
Mar 12, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	69,800
Mar 11, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	348,000
Mar 08, 2024	0.5500	0.6000	0.5300	0.5500	0.5500	350,400
Mar 07, 2024	0.5400	0.5600	0.5100	0.5200	0.5200	244,200
Mar 06, 2024	0.5200	0.5400	0.5100	0.5100	0.5100	67,300
Mar 05, 2024	0.5000	0.5300	0.4800	0.5100	0.5100	41,000
Mar 04, 2024	0.5000	0.5200	0.4400	0.5000	0.5000	79,400
Mar 01, 2024	0.5200	0.5200	0.4700	0.4900	0.4900	198,900
Feb 29, 2024	0.5500	0.5700	0.4900	0.5200	0.5200	509,400
Feb 28, 2024	0.4300	0.5400	0.4100	0.5400	0.5400	1,912,500
Feb 27, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	34,400
Feb 26, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	11,800
Feb 23, 2024	0.3400	0.3400	0.3000	0.3100	0.3100	178,600
Feb 22, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	33,600
Feb 21, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	53,900
Feb 20, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	505,100
Feb 16, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	96,500
Feb 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	29,800
Feb 14, 2024	0.3700	0.4000	0.3600	0.3800	0.3800	85,400
Feb 13, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	26,000
Feb 12, 2024	0.4000	0.4200	0.3700	0.3700	0.3700	70,000
Feb 09, 2024	0.4000	0.4200	0.3700	0.4200	0.4200	215,600
Feb 08, 2024	0.4500	0.4700	0.4000	0.4000	0.4000	59,200
Feb 07, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	25,200
Feb 06, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	30,100
Feb 05, 2024	0.5000	0.5100	0.4500	0.4600	0.4600	36,700
Feb 02, 2024	0.5100	0.5200	0.4800	0.4800	0.4800	174,300
Feb 01, 2024	0.5100	0.5100	0.4600	0.4700	0.4700	572,200
Jan 31, 2024	0.4800	0.5000	0.4200	0.4200	0.4200	37,300
Jan 30, 2024	0.4500	0.5200	0.4200	0.4900	0.4900	241,600
Jan 29, 2024	0.4800	0.4800	0.4400	0.4600	0.4600	80,800
Jan 26, 2024	0.4500	0.4700	0.4100	0.4700	0.4700	60,400
Jan 25, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	310,900
Jan 24, 2024	0.4400	0.4800	0.4400	0.4700	0.4700	115,300
Jan 23, 2024	0.4300	0.4400	0.4100	0.4400	0.4400	136,900
Jan 22, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	59,000
Jan 19, 2024	0.4200	0.4400	0.4100	0.4400	0.4400	98,900
Jan 18, 2024	0.4200	0.4400	0.4000	0.4400	0.4400	36,000
Jan 17, 2024	0.4400	0.4400	0.3900	0.4200	0.4200	130,900
Jan 16, 2024	0.3800	0.4400	0.3300	0.4200	0.4200	760,200
Jan 12, 2024	0.3100	0.3500	0.3000	0.3300	0.3300	367,800
Jan 11, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	28,300
Jan 10, 2024	0.2900	0.3100	0.2600	0.3000	0.3000	120,600
Jan 09, 2024	0.2800	0.3000	0.2500	0.2600	0.2600	84,200
Jan 08, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	86,500
Jan 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	42,100
Jan 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	45,400
Jan 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	19,700
Jan 02, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	26,500
Dec 29, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	26,000
Dec 28, 2023	0.2900	0.2900	0.2800	0.2900	0.2900	13,900
Dec 27, 2023	0.3100	0.3100	0.2500	0.2900	0.2900	50,000
Dec 26, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	2,400
Dec 22, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	61,500
Dec 21, 2023	0.2900	0.3000	0.2500	0.2900	0.2900	117,800
Dec 20, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	8,500
Dec 19, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	31,100
Dec 18, 2023	0.3300	0.3400	0.2900	0.2900	0.2900	28,300
Dec 15, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	218,200
Dec 14, 2023	0.3000	0.3100	0.2800	0.3100	0.3100	107,900
Dec 13, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	53,100
Dec 12, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	27,500
Dec 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	20,300
Dec 08, 2023	0.2600	0.3000	0.2600	0.2900	0.2900	31,700
Dec 07, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	4,800
Dec 06, 2023	0.2700	0.2800	0.2600	0.2600	0.2600	30,100
Dec 05, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	18,500
Dec 04, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	12,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,331.35-1,808.50(-2.05%)

CanAlaska Uranium Ltd. (CVVUF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,331.35
-1,808.50(-2.05%)