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

Canalaska Uranium Ltd (OP: CVVUF )

0.4400 -0.0011 (-0.25%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 4, 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 (%)
Sep 30, 2021 0.5023 0.5488 0.5023 0.5402 116,846 +0.03(+6.76%)
Sep 29, 2021 0.4900 0.5430 0.4700 0.5060 72,780 +0.01(+2.62%)
Sep 28, 2021 0.5177 0.5235 0.4900 0.4931 144,847 -0.02(-3.31%)
Sep 27, 2021 0.4750 0.5245 0.4750 0.5100 100,908 +0.02(+4.21%)
Sep 24, 2021 0.5165 0.5300 0.4894 0.4894 189,963 -0.05(-9.55%)
Sep 23, 2021 0.5566 0.5600 0.5113 0.5411 221,605 +0.01(+2.08%)
Sep 22, 2021 0.5000 0.5594 0.5000 0.5301 290,243 +0.03(+5.60%)
Sep 21, 2021 0.5150 0.5200 0.4760 0.5020 155,335 +0.05(+11.04%)
Sep 20, 2021 0.5000 0.5460 0.4442 0.4521 503,820 -0.10(-17.68%)
Sep 17, 2021 0.6268 0.6300 0.5365 0.5492 474,399 -0.07(-12.00%)
Sep 16, 2021 0.6660 0.6660 0.6115 0.6241 354,944 +0.04(+6.57%)
Sep 15, 2021 0.5691 0.6259 0.5691 0.5856 521,167 +0.04(+7.55%)
Sep 14, 2021 0.5592 0.5947 0.5300 0.5445 250,795 -0.02(-2.87%)
Sep 13, 2021 0.5500 0.6036 0.5480 0.5606 562,346 +0.05(+9.94%)
Sep 10, 2021 0.5100 0.5394 0.4569 0.5099 547,350 +0.05(+10.85%)
Sep 09, 2021 0.4674 0.4900 0.4541 0.4600 203,751 -0.02(-4.56%)
Sep 08, 2021 0.5440 0.5440 0.4700 0.4820 232,717 -0.05(-8.54%)
Sep 07, 2021 0.5608 0.5700 0.5200 0.5270 247,109 +0.02(+4.36%)
Sep 03, 2021 0.4750 0.5121 0.4700 0.5050 267,938 +0.04(+7.45%)
Sep 02, 2021 0.4500 0.4700 0.4500 0.4700 248,600 +0.03(+7.77%)
Sep 01, 2021 0.4340 0.4448 0.4156 0.4361 164,025 +0.02(+3.83%)
Aug 31, 2021 0.4367 0.4367 0.3975 0.4200 72,471 +0.02(+5.53%)
Aug 30, 2021 0.3975 0.4184 0.3882 0.3980 183,981 +0.02(+3.92%)
Aug 27, 2021 0.3874 0.3916 0.3690 0.3830 183,246 +0.01(+1.73%)
Aug 26, 2021 0.3770 0.3850 0.3742 0.3765 39,614 +0.01(+4.12%)
Aug 25, 2021 0.3426 0.3616 0.3324 0.3616 109,948 +0.02(+4.81%)
Aug 24, 2021 0.3520 0.3520 0.3325 0.3450 136,558 -0.00(-1.00%)
Aug 23, 2021 0.3447 0.3640 0.3297 0.3485 25,908 +0.02(+5.00%)
Aug 20, 2021 0.3300 0.3319 0.3187 0.3319 118,080 +0.00(+0.58%)
Aug 19, 2021 0.3401 0.3442 0.3300 0.3300 125,948 -0.01(-3.73%)
Aug 18, 2021 0.3428 0.3448 0.3395 0.3428 33,365 -0.00(-0.72%)
Aug 17, 2021 0.3446 0.3525 0.3396 0.3453 50,445 -0.01(-1.74%)
Aug 16, 2021 0.3604 0.3604 0.3431 0.3514 28,711 +0.01(+2.45%)
Aug 13, 2021 0.3481 0.3634 0.3430 0.3430 20,424 +0.00(+0.12%)
Aug 12, 2021 0.3500 0.3500 0.3426 0.3426 55,025 -0.00(-0.55%)
Aug 11, 2021 0.3292 0.3561 0.3292 0.3445 38,926 +0.01(+1.53%)
Aug 10, 2021 0.3255 0.3435 0.3223 0.3393 184,927 +0.00(+1.28%)
Aug 09, 2021 0.3315 0.3426 0.3300 0.3350 34,422 -0.01(-1.47%)
Aug 06, 2021 0.3333 0.3500 0.3333 0.3400 35,668 -0.00(-0.15%)
Aug 05, 2021 0.3498 0.3500 0.3354 0.3405 114,856 -0.01(-1.50%)
Aug 04, 2021 0.3650 0.3716 0.3416 0.3457 130,441 -0.02(-4.63%)
Aug 03, 2021 0.3610 0.3713 0.3600 0.3625 101,542 -0.02(-4.91%)
Aug 02, 2021 0.4140 0.4140 0.3550 0.3812 63,007 -0.02(-5.08%)
Jul 30, 2021 0.3945 0.4016 0.3945 0.4016 17,003 +0.00(+0.90%)
Jul 29, 2021 0.3800 0.3986 0.3800 0.3980 101,158 +0.01(+3.19%)
Jul 28, 2021 0.3749 0.3970 0.3732 0.3857 83,566 +0.01(+2.06%)
Jul 27, 2021 0.3700 0.3779 0.3675 0.3779 115,239 -0.01(-3.30%)
Jul 26, 2021 0.3898 0.3921 0.3705 0.3908 58,203 +0.00(+0.10%)
Jul 23, 2021 0.3845 0.3904 0.3837 0.3904 73,960 -0.00(-0.15%)
Jul 22, 2021 0.3910 0.3910 0.3810 0.3910 139,148 +0.01(+3.60%)
Jul 21, 2021 0.3400 0.3953 0.3400 0.3774 236,334 +0.02(+6.22%)
Jul 20, 2021 0.3332 0.3649 0.3332 0.3553 132,030 +0.00(+0.45%)
Jul 19, 2021 0.3689 0.3725 0.3414 0.3537 164,852 -0.03(-7.21%)
Jul 16, 2021 0.4050 0.4050 0.3727 0.3812 241,479 -0.02(-5.27%)
Jul 15, 2021 0.4388 0.4397 0.4024 0.4024 41,671 -0.02(-3.62%)
Jul 14, 2021 0.4294 0.4300 0.4149 0.4175 120,478 -0.01(-2.32%)
Jul 13, 2021 0.4506 0.4525 0.4226 0.4274 70,553 -0.03(-6.99%)
Jul 12, 2021 0.4400 0.4600 0.4400 0.4595 124,357 +0.03(+5.92%)
Jul 09, 2021 0.4200 0.4350 0.4200 0.4338 76,057 +0.02(+3.93%)
Jul 08, 2021 0.4350 0.4385 0.4063 0.4174 145,314 -0.02(-3.74%)
Jul 07, 2021 0.4540 0.4599 0.4081 0.4336 217,682 -0.03(-5.74%)
Jul 06, 2021 0.4579 0.4685 0.4500 0.4600 39,052 +0.00(+0.46%)
Jul 02, 2021 0.3900 0.4727 0.3900 0.4579 140,483 +0.07(+17.41%)
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.