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

Canalaska Uranium Ltd (OP: CVVUF )

0.4321 +0.0321 (+8.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
May 17, 2024 0.4417 0.4488 0.3800 0.4321 9,608 +0.03(+8.02%)
May 16, 2024 0.4247 0.4327 0.4000 0.4000 50,824 -0.03(-5.90%)
May 15, 2024 0.4300 0.4490 0.4202 0.4251 28,384 -0.02(-3.98%)
May 14, 2024 0.4427 0.4446 0.4427 0.4427 1,001 +0.02(+5.28%)
May 13, 2024 0.4571 0.4571 0.4157 0.4205 42,880 -0.01(-2.23%)
May 10, 2024 0.3700 0.4397 0.3700 0.4301 42,398 -0.01(-2.25%)
May 09, 2024 0.4271 0.4400 0.4157 0.4400 21,270 +0.02(+4.04%)
May 08, 2024 0.4400 0.4455 0.4000 0.4229 38,570 -0.02(-3.89%)
May 07, 2024 0.4276 0.4480 0.4200 0.4400 57,044 +0.00(+0.78%)
May 06, 2024 0.4300 0.4400 0.4300 0.4366 8,907 +0.00(+0.65%)
May 03, 2024 0.4397 0.4397 0.4261 0.4338 1,385 -0.02(-4.85%)
May 02, 2024 0.4278 0.4559 0.4050 0.4559 10,500 +0.02(+5.39%)
May 01, 2024 0.4521 0.4521 0.4062 0.4326 25,893 -0.02(-3.87%)
Apr 30, 2024 0.4500 0.4501 0.4500 0.4500 3,924 +0.00(+0.00%)
Apr 29, 2024 0.4315 0.4500 0.4255 0.4500 78,939 +0.01(+2.32%)
Apr 26, 2024 0.4388 0.4398 0.4165 0.4398 67,404 +0.02(+4.71%)
Apr 25, 2024 0.4398 0.4398 0.4105 0.4200 19,290 -0.02(-3.91%)
Apr 24, 2024 0.4302 0.4500 0.4273 0.4371 21,970 -0.00(-0.66%)
Apr 23, 2024 0.4200 0.4400 0.4200 0.4400 9,889 +0.02(+4.76%)
Apr 22, 2024 0.4350 0.4350 0.4191 0.4200 9,345 -0.03(-5.62%)
Apr 19, 2024 0.4338 0.4450 0.4338 0.4450 21,842 -0.00(-0.22%)
Apr 18, 2024 0.4300 0.4468 0.4300 0.4460 70,840 +0.01(+1.69%)
Apr 17, 2024 0.4480 0.4480 0.4386 0.4386 10,012 +0.01(+1.53%)
Apr 16, 2024 0.4200 0.4333 0.4105 0.4320 111,953 +0.00(+0.47%)
Apr 15, 2024 0.4700 0.4700 0.4300 0.4300 29,276 -0.03(-6.44%)
Apr 12, 2024 0.4586 0.4685 0.4501 0.4596 80,860 -0.03(-5.86%)
Apr 11, 2024 0.4833 0.4895 0.4833 0.4882 32,367 +0.03(+6.50%)
Apr 10, 2024 0.4528 0.4744 0.4501 0.4584 50,533 -0.01(-1.44%)
Apr 09, 2024 0.4673 0.5015 0.4600 0.4651 46,407 -0.02(-4.69%)
Apr 08, 2024 0.4900 0.4900 0.4701 0.4880 24,850 -0.00(-0.41%)
Apr 05, 2024 0.4960 0.5100 0.4500 0.4900 42,350 +0.02(+4.14%)
Apr 04, 2024 0.5200 0.5200 0.4705 0.4705 49,942 -0.05(-9.52%)
Apr 03, 2024 0.4996 0.5200 0.4931 0.5200 51,330 +0.03(+6.08%)
Apr 02, 2024 0.4460 0.5100 0.4460 0.4902 40,260 +0.01(+1.39%)
Apr 01, 2024 0.4400 0.5000 0.4400 0.4835 98,455 +0.03(+6.26%)
Mar 28, 2024 0.4549 0.4758 0.4350 0.4550 365,788 -0.01(-3.19%)
Mar 27, 2024 0.5100 0.5100 0.4450 0.4700 240,143 -0.00(-0.34%)
Mar 26, 2024 0.4757 0.4866 0.4701 0.4716 122,404 +0.00(+0.34%)
Mar 25, 2024 0.4763 0.5002 0.4700 0.4700 100,239 -0.01(-1.84%)
Mar 22, 2024 0.4531 0.5288 0.4531 0.4788 55,633 +0.03(+5.67%)
Mar 21, 2024 0.4774 0.4855 0.4531 0.4531 29,493 -0.02(-3.45%)
Mar 20, 2024 0.4466 0.5000 0.4466 0.4693 54,210 +0.02(+3.30%)
Mar 19, 2024 0.4963 0.4963 0.4466 0.4543 132,492 -0.03(-5.43%)
Mar 18, 2024 0.4600 0.4970 0.4600 0.4804 80,028 +0.02(+3.31%)
Mar 15, 2024 0.4750 0.5100 0.4650 0.4650 85,348 -0.01(-3.12%)
Mar 14, 2024 0.5000 0.5100 0.4800 0.4800 120,986 -0.02(-4.08%)
Mar 13, 2024 0.5023 0.5492 0.4897 0.5004 121,761 -0.04(-7.83%)
Mar 12, 2024 0.5352 0.5506 0.5262 0.5429 72,105 +0.01(+1.78%)
Mar 11, 2024 0.5463 0.5463 0.5119 0.5334 348,023 -0.01(-2.36%)
Mar 08, 2024 0.5521 0.6000 0.5252 0.5463 350,444 +0.03(+5.83%)
Mar 07, 2024 0.5400 0.5598 0.5100 0.5162 244,203 +0.00(+0.72%)
Mar 06, 2024 0.5200 0.5400 0.5070 0.5125 67,288 +0.00(+0.49%)
Mar 05, 2024 0.5000 0.5280 0.4764 0.5100 40,969 +0.01(+1.88%)
Mar 04, 2024 0.4966 0.5150 0.4355 0.5006 79,390 +0.01(+1.60%)
Mar 01, 2024 0.5200 0.5245 0.4721 0.4927 198,857 -0.03(-4.92%)
Feb 29, 2024 0.5500 0.5699 0.4905 0.5182 509,402 -0.02(-4.53%)
Feb 28, 2024 0.4250 0.5428 0.4092 0.5428 1,912,481 +0.19(+55.13%)
Feb 27, 2024 0.3100 0.3499 0.3100 0.3499 34,444 +0.04(+13.53%)
Feb 26, 2024 0.3212 0.3212 0.3082 0.3082 11,802 -0.00(-1.06%)
Feb 23, 2024 0.3354 0.3354 0.3034 0.3115 178,571 -0.03(-9.68%)
Feb 22, 2024 0.3500 0.3500 0.3350 0.3449 33,560 +0.00(+0.88%)
Feb 21, 2024 0.3300 0.3419 0.3250 0.3419 53,912 -0.00(-0.64%)
Feb 20, 2024 0.3541 0.3541 0.3266 0.3441 505,073 -0.01(-2.47%)
Feb 16, 2024 0.3510 0.3646 0.3510 0.3528 96,500 -0.01(-3.50%)
Feb 15, 2024 0.3713 0.3713 0.3656 0.3656 29,758 -0.02(-4.14%)
Feb 14, 2024 0.3731 0.3965 0.3640 0.3814 85,393 +0.01(+3.05%)
Feb 13, 2024 0.3793 0.3800 0.3700 0.3701 25,990 -0.00(-0.96%)
Feb 12, 2024 0.4039 0.4243 0.3737 0.3737 69,974 -0.04(-10.25%)
Feb 09, 2024 0.4000 0.4164 0.3714 0.4164 215,629 +0.01(+3.15%)
Feb 08, 2024 0.4500 0.4713 0.4037 0.4037 59,246 -0.05(-10.29%)
Feb 07, 2024 0.4491 0.4700 0.4491 0.4500 25,150 -0.00(-1.06%)
Feb 06, 2024 0.4624 0.4725 0.4548 0.4548 30,099 -0.01(-1.64%)
Feb 05, 2024 0.5000 0.5100 0.4456 0.4624 36,722 -0.02(-3.87%)
Feb 02, 2024 0.5080 0.5200 0.4792 0.4810 174,272 +0.01(+2.25%)
Feb 01, 2024 0.5149 0.5149 0.4599 0.4704 572,195 +0.05(+11.57%)
Jan 31, 2024 0.5000 0.5000 0.4200 0.4216 37,268 -0.07(-13.96%)
Jan 30, 2024 0.4760 0.5170 0.4180 0.4900 241,570 +0.03(+6.52%)
Jan 29, 2024 0.4789 0.4789 0.4414 0.4600 80,785 -0.01(-1.60%)
Jan 26, 2024 0.4507 0.4675 0.4100 0.4675 60,395 +0.02(+3.61%)
Jan 25, 2024 0.4570 0.4575 0.4280 0.4512 310,854 -0.02(-3.51%)
Jan 24, 2024 0.4527 0.4795 0.4400 0.4676 115,324 +0.03(+6.42%)
Jan 23, 2024 0.4340 0.4400 0.4113 0.4394 136,927 -0.00(-0.14%)
Jan 22, 2024 0.4328 0.4400 0.4279 0.4400 58,991 +0.00(+0.00%)
Jan 19, 2024 0.4228 0.4400 0.4098 0.4400 98,857 +0.00(+0.00%)
Jan 18, 2024 0.4210 0.4400 0.3950 0.4400 35,992 +0.02(+4.31%)
Jan 17, 2024 0.4400 0.4400 0.3900 0.4218 130,879 +0.00(+0.43%)
Jan 16, 2024 0.3780 0.4400 0.3312 0.4200 760,191 +0.09(+27.31%)
Jan 12, 2024 0.3200 0.3500 0.3000 0.3299 367,775 +0.04(+14.55%)
Jan 11, 2024 0.2960 0.2960 0.2880 0.2880 28,303 -0.01(-2.70%)
Jan 10, 2024 0.2920 0.3090 0.2625 0.2960 120,560 +0.04(+13.85%)
Jan 09, 2024 0.2801 0.3000 0.2460 0.2600 84,184 -0.02(-7.14%)
Jan 08, 2024 0.2840 0.2883 0.2800 0.2800 86,541 -0.00(-1.41%)
Jan 05, 2024 0.2830 0.2850 0.2800 0.2840 42,133 -0.04(-11.25%)
Jan 04, 2024 0.3200 0.3200 0.3200 0.3200 45,393 +0.04(+14.29%)
Jan 03, 2024 0.2800 0.2800 0.2800 0.2800 19,731 +0.00(+1.56%)
Jan 02, 2024 0.2800 0.2853 0.2757 0.2757 26,471 -0.01(-3.60%)
Dec 29, 2023 0.2800 0.2900 0.2800 0.2860 25,995 -0.00(-1.38%)
Dec 28, 2023 0.2900 0.2900 0.2822 0.2900 13,871 +0.00(+0.00%)
Dec 27, 2023 0.3085 0.3085 0.2502 0.2900 49,974 -0.02(-4.92%)
Dec 26, 2023 0.3050 0.3200 0.3050 0.3050 2,367 +0.01(+1.67%)
Dec 22, 2023 0.2900 0.3020 0.2900 0.3000 61,500 +0.01(+3.45%)
Dec 21, 2023 0.2900 0.2970 0.2500 0.2900 117,800 +0.00(+0.00%)
Dec 20, 2023 0.2926 0.2926 0.2900 0.2900 8,500 -0.00(-1.02%)
Dec 19, 2023 0.3000 0.3000 0.2900 0.2930 31,135 -0.00(-0.41%)
Dec 18, 2023 0.3250 0.3400 0.2942 0.2942 28,272 -0.02(-5.10%)
Dec 15, 2023 0.3040 0.3100 0.3040 0.3100 218,173 +0.00(+0.00%)
Dec 14, 2023 0.2950 0.3100 0.2850 0.3100 107,897 +0.02(+5.08%)
Dec 13, 2023 0.2911 0.2950 0.2850 0.2950 53,053 +0.01(+3.51%)
Dec 12, 2023 0.2762 0.2850 0.2762 0.2850 27,536 +0.01(+3.64%)
Dec 11, 2023 0.2825 0.2825 0.2750 0.2750 20,273 -0.01(-5.17%)
Dec 08, 2023 0.2634 0.2970 0.2600 0.2900 31,716 +0.03(+13.73%)
Dec 07, 2023 0.2550 0.2550 0.2550 0.2550 4,800 -0.01(-1.92%)
Dec 06, 2023 0.2700 0.2800 0.2600 0.2600 30,144 -0.02(-7.14%)
Dec 05, 2023 0.2835 0.2852 0.2800 0.2800 18,476 +0.00(+1.27%)
Dec 04, 2023 0.2766 0.2791 0.2754 0.2765 12,128 -0.00(-1.25%)
Dec 01, 2023 0.2749 0.2810 0.2749 0.2800 79,612 +0.01(+5.22%)
Nov 30, 2023 0.2500 0.2661 0.2500 0.2661 132,792 +0.02(+6.44%)
Nov 29, 2023 0.2521 0.2589 0.2500 0.2500 52,128 +0.00(+0.00%)
Nov 28, 2023 0.2582 0.2582 0.2500 0.2500 34,368 -0.01(-3.18%)
Nov 27, 2023 0.2700 0.2950 0.2451 0.2582 130,617 +0.00(+1.81%)
Nov 24, 2023 0.2990 0.2990 0.2536 0.2536 28,375 -0.05(-15.33%)
Nov 22, 2023 0.3200 0.3200 0.2800 0.2995 4,771 +0.02(+6.17%)
Nov 21, 2023 0.2850 0.2850 0.2821 0.2821 43,519 +0.00(+0.00%)
Nov 20, 2023 0.2805 0.2900 0.2805 0.2821 89,953 -0.01(-2.42%)
Nov 13, 2023 0.2891 0 +0.01(+3.07%)
Nov 10, 2023 0.2838 0.2864 0.2750 0.2805 24,881 -0.00(-1.58%)
Nov 09, 2023 0.3000 0.3000 0.2850 0.2850 55,458 -0.01(-3.72%)
Nov 08, 2023 0.3100 0.3100 0.2946 0.2960 28,370 -0.02(-5.49%)
Nov 07, 2023 0.3154 0.3241 0.3132 0.3132 10,555 -0.00(-0.13%)
Nov 06, 2023 0.3266 0.3266 0.3136 0.3136 16,025 -0.01(-2.00%)
Nov 03, 2023 0.3276 0.3329 0.3184 0.3200 8,700 +0.00(+1.33%)
Nov 02, 2023 0.3200 0.3200 0.3158 0.3158 12,250 +0.01(+1.87%)
Nov 01, 2023 0.3203 0.3203 0.3100 0.3100 15,615 -0.00(-0.03%)
Oct 31, 2023 0.3000 0.3111 0.3000 0.3101 65,995 +0.00(+1.61%)
Oct 30, 2023 0.3161 0.3166 0.3031 0.3052 20,525 -0.01(-1.93%)
Oct 27, 2023 0.2930 0.3112 0.2930 0.3112 35,841 +0.00(+0.39%)
Oct 26, 2023 0.3105 0.3210 0.3041 0.3100 44,350 -0.01(-2.67%)
Oct 25, 2023 0.3200 0.3250 0.3160 0.3185 32,461 -0.01(-2.00%)
Oct 24, 2023 0.3355 0.3398 0.3250 0.3250 13,445 -0.02(-4.41%)
Oct 23, 2023 0.3390 0.3430 0.3247 0.3400 22,529 -0.01(-3.41%)
Oct 20, 2023 0.3300 0.3531 0.3284 0.3520 151,082 +0.03(+8.01%)
Oct 19, 2023 0.3269 0.3290 0.3107 0.3259 30,436 -0.00(-0.94%)
Oct 18, 2023 0.3450 0.3450 0.3257 0.3290 84,143 -0.02(-7.06%)
Oct 17, 2023 0.3704 0.3834 0.3455 0.3540 34,334 -0.02(-5.35%)
Oct 16, 2023 0.3842 0.3741 0.3740 0.3740 5,172 -0.01(-3.66%)
Oct 13, 2023 0.3820 0.3887 0.3585 0.3882 69,484 +0.01(+1.41%)
Oct 12, 2023 0.3714 0.3828 0.3660 0.3828 44,000 +0.02(+4.88%)
Oct 11, 2023 0.3900 0.3900 0.3587 0.3650 117,950 -0.03(-6.41%)
Oct 10, 2023 0.3990 0.4129 0.3762 0.3900 197,949 +0.01(+2.63%)
Oct 09, 2023 0.3800 0.3800 0.3800 0.3800 5,336 -0.01(-1.30%)
Oct 06, 2023 0.3800 0.3850 0.3752 0.3850 44,597 +0.02(+4.05%)
Oct 05, 2023 0.3745 0.3840 0.3700 0.3700 66,473 +0.01(+4.02%)
Oct 04, 2023 0.3515 0.3717 0.3459 0.3557 68,666 -0.01(-3.11%)
Oct 03, 2023 0.3790 0.3790 0.3530 0.3671 31,268 -0.02(-4.65%)
Oct 02, 2023 0.3210 0.3850 0.3210 0.3850 200,781 +0.01(+3.24%)
Sep 29, 2023 0.3679 0.3838 0.3215 0.3729 457,826 +0.02(+5.64%)
Sep 28, 2023 0.3521 0.3688 0.3500 0.3530 56,180 +0.01(+3.52%)
Sep 27, 2023 0.3522 0.3550 0.3410 0.3410 91,640 -0.02(-4.43%)
Sep 26, 2023 0.3581 0.3750 0.3465 0.3568 215,590 -0.01(-1.79%)
Sep 25, 2023 0.3378 0.3762 0.3633 0.3633 191,578 +0.03(+8.12%)
Sep 22, 2023 0.3150 0.3360 0.3150 0.3360 69,093 +0.02(+6.67%)
Sep 21, 2023 0.3134 0.3150 0.3120 0.3150 31,006 -0.00(-0.88%)
Sep 20, 2023 0.3200 0.3200 0.3161 0.3178 22,933 +0.00(+0.89%)
Sep 19, 2023 0.3170 0.3179 0.3133 0.3150 42,450 +0.00(+0.16%)
Sep 18, 2023 0.3069 0.3154 0.3040 0.3145 21,225 +0.00(+0.80%)
Sep 15, 2023 0.3194 0.3340 0.3100 0.3120 144,061 -0.01(-2.65%)
Sep 14, 2023 0.3191 0.3288 0.3016 0.3205 187,131 +0.02(+6.83%)
Sep 13, 2023 0.2810 0.3000 0.2737 0.3000 310,196 +0.01(+5.08%)
Sep 12, 2023 0.3000 0.3070 0.2811 0.2855 186,160 -0.02(-6.12%)
Sep 11, 2023 0.3075 0.3199 0.2916 0.3041 70,550 +0.00(+1.03%)
Sep 08, 2023 0.3009 0.3071 0.2964 0.3010 11,300 +0.00(+1.59%)
Sep 07, 2023 0.3026 0.3039 0.2925 0.2963 35,805 -0.01(-1.85%)
Sep 06, 2023 0.3096 0.3120 0.3019 0.3019 56,320 -0.00(-0.53%)
Sep 05, 2023 0.2904 0.3166 0.2876 0.3035 161,912 +0.01(+4.51%)
Sep 01, 2023 0.2938 0.3000 0.2850 0.2904 35,533 -0.00(-1.36%)
Aug 31, 2023 0.3012 0.3046 0.2900 0.2944 22,415 -0.01(-1.83%)
Aug 30, 2023 0.3018 0.3100 0.2956 0.2999 50,865 +0.00(+0.00%)
Aug 29, 2023 0.2971 0.3050 0.2925 0.2999 187,742 -0.00(-0.99%)
Aug 28, 2023 0.3000 0.3029 0.2916 0.3029 21,350 +0.01(+3.17%)
Aug 25, 2023 0.2883 0.2936 0.2780 0.2936 32,571 -0.01(-2.13%)
Aug 24, 2023 0.3200 0.3200 0.2983 0.3000 880 -0.00(-1.41%)
Aug 23, 2023 0.2956 0.3100 0.2949 0.3043 73,821 -0.00(-0.59%)
Aug 22, 2023 0.2915 0.3249 0.2915 0.3061 66,175 +0.01(+2.20%)
Aug 21, 2023 0.2650 0.2995 0.2650 0.2995 111,568 +0.04(+14.18%)
Aug 18, 2023 0.2612 0.2627 0.2577 0.2623 17,762 +0.00(+1.27%)
Aug 17, 2023 0.2609 0.2681 0.2590 0.2590 19,810 +0.01(+4.44%)
Aug 16, 2023 0.2516 0.2516 0.2480 0.2480 15,400 +0.00(+1.35%)
Aug 15, 2023 0.2553 0.2721 0.2447 0.2447 108,677 -0.00(-0.57%)
Aug 14, 2023 0.2322 0.2495 0.2225 0.2461 45,562 +0.01(+4.81%)
Aug 11, 2023 0.2404 0.2404 0.2348 0.2348 36,100 -0.00(-0.55%)
Aug 10, 2023 0.2352 0.2375 0.2317 0.2361 21,875 +0.01(+2.47%)
Aug 09, 2023 0.2300 0.2308 0.2271 0.2304 25,250 +0.00(+1.19%)
Aug 08, 2023 0.2275 0.2320 0.2226 0.2277 27,210 +0.00(+0.18%)
Aug 07, 2023 0.2273 0.2273 0.2273 0.2273 1,093 +0.00(+1.02%)
Aug 04, 2023 0.2291 0.2291 0.2241 0.2250 53,227 -0.00(-0.35%)
Aug 03, 2023 0.2256 0.2285 0.2256 0.2258 28,100 -0.01(-3.05%)
Aug 02, 2023 0.2293 0.2343 0.2293 0.2329 2,490 +0.00(+1.35%)
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.