Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canalaska Uranium Ltd (OP: CVVUF )

0.4791 -0.0209 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.3942 0.4110 0.3905 0.4044 43,343 +0.00(+0.50%)
Jul 28, 2022 0.4131 0.4131 0.3990 0.4024 36,848 +0.00(+0.65%)
Jul 27, 2022 0.3860 0.4001 0.3782 0.3998 34,789 +0.02(+4.74%)
Jul 26, 2022 0.3272 0.3889 0.3272 0.3817 102,323 +0.02(+4.63%)
Jul 25, 2022 0.3625 0.3741 0.3500 0.3648 62,997 +0.01(+3.78%)
Jul 22, 2022 0.3699 0.3766 0.3489 0.3515 139,895 -0.02(-4.92%)
Jul 21, 2022 0.3800 0.3814 0.3452 0.3697 290,698 -0.02(-3.92%)
Jul 20, 2022 0.3209 0.3884 0.3185 0.3848 390,516 +0.08(+25.79%)
Jul 19, 2022 0.3000 0.3082 0.2942 0.3059 174,650 +0.01(+4.65%)
Jul 18, 2022 0.2947 0.3000 0.2812 0.2923 113,496 +0.01(+4.39%)
Jul 15, 2022 0.3038 0.3038 0.2426 0.2800 1,148,535 +0.07(+34.62%)
Jul 14, 2022 0.2219 0.2240 0.2080 0.2080 29,489 -0.02(-9.57%)
Jul 13, 2022 0.2373 0.2407 0.2300 0.2300 37,180 +0.02(+11.06%)
Jul 12, 2022 0.2133 0.2191 0.2071 0.2071 30,356 -0.01(-2.45%)
Jul 11, 2022 0.2300 0.2300 0.2122 0.2123 20,698 -0.01(-3.50%)
Jul 08, 2022 0.2286 0.2286 0.2200 0.2200 74,918 +0.00(+1.90%)
Jul 07, 2022 0.2218 0.2218 0.2130 0.2159 43,204 -0.00(-0.18%)
Jul 06, 2022 0.2090 0.2217 0.2090 0.2163 37,404 +0.00(+0.65%)
Jul 05, 2022 0.2213 0.2267 0.2123 0.2149 36,740 +0.01(+2.82%)
Jul 01, 2022 0.2205 0.2382 0.2090 0.2090 68,143 -0.01(-2.56%)
Jun 30, 2022 0.2227 0.2259 0.2123 0.2145 117,223 -0.02(-7.30%)
Jun 29, 2022 0.2507 0.2531 0.2314 0.2314 44,081 -0.02(-8.17%)
Jun 28, 2022 0.2578 0.2598 0.2450 0.2520 142,601 -0.00(-0.20%)
Jun 27, 2022 0.2500 0.2571 0.2403 0.2525 119,690 +0.01(+5.21%)
Jun 24, 2022 0.2136 0.2406 0.2136 0.2400 83,531 +0.03(+14.29%)
Jun 23, 2022 0.2404 0.2404 0.2094 0.2100 110,749 -0.01(-5.11%)
Jun 22, 2022 0.2400 0.2400 0.2213 0.2213 43,071 -0.01(-3.78%)
Jun 21, 2022 0.2453 0.2534 0.2300 0.2300 60,940 -0.00(-1.08%)
Jun 17, 2022 0.2180 0.2406 0.2180 0.2325 80,110 +0.00(+1.09%)
Jun 16, 2022 0.2453 0.2453 0.2204 0.2300 36,994 -0.01(-4.17%)
Jun 15, 2022 0.2442 0.2571 0.2356 0.2400 124,725 +0.00(+0.00%)
Jun 14, 2022 0.2870 0.2870 0.2400 0.2400 299,511 -0.04(-15.25%)
Jun 13, 2022 0.2990 0.3210 0.2800 0.2832 24,531 -0.03(-9.32%)
Jun 10, 2022 0.2945 0.3187 0.2945 0.3123 13,846 -0.00(-1.48%)
Jun 09, 2022 0.3380 0.3389 0.3170 0.3170 50,036 -0.02(-5.93%)
Jun 08, 2022 0.3580 0.3580 0.3300 0.3370 86,631 +0.01(+1.81%)
Jun 07, 2022 0.3070 0.3354 0.3036 0.3310 38,530 +0.02(+6.77%)
Jun 06, 2022 0.3360 0.3360 0.3079 0.3100 65,385 -0.02(-6.06%)
Jun 03, 2022 0.3405 0.3430 0.3239 0.3300 26,305 -0.00(-0.18%)
Jun 02, 2022 0.3222 0.3481 0.3200 0.3306 20,225 +0.01(+2.13%)
Jun 01, 2022 0.3350 0.3350 0.3214 0.3237 33,155 -0.01(-2.23%)
May 31, 2022 0.3468 0.3500 0.3241 0.3311 49,537 +0.00(+1.41%)
May 27, 2022 0.3093 0.3405 0.3093 0.3265 66,900 +0.02(+5.87%)
May 26, 2022 0.3050 0.3128 0.3000 0.3084 33,512 +0.01(+2.12%)
May 25, 2022 0.2998 0.3077 0.2986 0.3020 12,560 +0.01(+3.50%)
May 24, 2022 0.3000 0.3098 0.2900 0.2918 180,364 +0.00(+0.34%)
May 23, 2022 0.2908 0.2908 0.2739 0.2908 14,032 -0.00(-1.22%)
May 20, 2022 0.2891 0.3079 0.2891 0.2944 8,635 +0.01(+1.94%)
May 19, 2022 0.3015 0.3151 0.2888 0.2888 68,977 +0.00(+0.00%)
May 18, 2022 0.3223 0.3223 0.2800 0.2888 79,300 -0.01(-4.50%)
May 17, 2022 0.3143 0.3151 0.2953 0.3024 51,820 +0.01(+4.02%)
May 16, 2022 0.2700 0.3027 0.2700 0.2907 37,958 +0.02(+5.71%)
May 13, 2022 0.2750 0.2908 0.2750 0.2750 56,221 +0.03(+11.83%)
May 12, 2022 0.2512 0.2724 0.2459 0.2459 176,971 -0.03(-11.45%)
May 11, 2022 0.3200 0.3276 0.2777 0.2777 69,660 -0.03(-10.25%)
May 10, 2022 0.3082 0.3225 0.2892 0.3094 97,941 -0.01(-3.13%)
May 09, 2022 0.3456 0.3500 0.3100 0.3194 135,828 -0.03(-8.72%)
May 06, 2022 0.3425 0.3602 0.3350 0.3499 135,667 -0.01(-1.99%)
May 05, 2022 0.3936 0.4000 0.3570 0.3570 73,204 -0.04(-9.69%)
May 04, 2022 0.3983 0.4092 0.3716 0.3953 41,934 -0.02(-3.68%)
May 03, 2022 0.3320 0.4243 0.3320 0.4104 55,632 +0.09(+28.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.