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

Canalaska Uranium Ltd (OP: CVVUF )

0.4251 -0.0176 (-3.98%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
Apr 30, 2021 0.5485 0.5700 0.5214 0.5219 74,200 -0.02(-2.99%)
Apr 29, 2021 0.5150 0.5380 0.5108 0.5380 157,472 +0.02(+3.96%)
Apr 28, 2021 0.5003 0.5179 0.4908 0.5175 80,840 +0.03(+5.14%)
Apr 27, 2021 0.4988 0.5040 0.4866 0.4922 29,273 -0.02(-3.64%)
Apr 26, 2021 0.5350 0.5350 0.5050 0.5108 70,141 -0.01(-2.13%)
Apr 23, 2021 0.5100 0.5242 0.5034 0.5219 76,700 +0.01(+2.53%)
Apr 22, 2021 0.5200 0.5287 0.4934 0.5090 49,708 -0.01(-1.64%)
Apr 21, 2021 0.4474 0.5214 0.4474 0.5175 67,411 +0.04(+8.97%)
Apr 20, 2021 0.4878 0.4955 0.4749 0.4749 171,666 -0.00(-0.75%)
Apr 19, 2021 0.5270 0.5270 0.4785 0.4785 123,600 -0.04(-8.14%)
Apr 16, 2021 0.4760 0.5209 0.4710 0.5209 97,900 +0.03(+5.17%)
Apr 15, 2021 0.5088 0.5100 0.4697 0.4953 95,122 -0.02(-3.26%)
Apr 14, 2021 0.5050 0.5431 0.5050 0.5120 32,068 +0.00(+0.81%)
Apr 13, 2021 0.5295 0.5346 0.4936 0.5079 85,070 -0.01(-2.33%)
Apr 12, 2021 0.5829 0.5829 0.5170 0.5200 107,010 -0.04(-7.09%)
Apr 09, 2021 0.5939 0.5939 0.5501 0.5597 28,200 -0.02(-3.80%)
Apr 08, 2021 0.5500 0.5818 0.5395 0.5818 168,628 +0.03(+5.13%)
Apr 07, 2021 0.6580 0.6580 0.5501 0.5534 260,236 -0.10(-15.90%)
Apr 06, 2021 0.6750 0.6750 0.6431 0.6580 197,114 -0.00(-0.33%)
Apr 05, 2021 0.6150 0.6650 0.5955 0.6602 195,287 +0.07(+11.94%)
Apr 01, 2021 0.6150 0.6150 0.5801 0.5898 71,100 -0.02(-3.22%)
Mar 31, 2021 0.5031 0.6099 0.5000 0.6094 255,428 +0.11(+21.52%)
Mar 30, 2021 0.4199 0.5092 0.4111 0.5015 123,705 +0.07(+16.63%)
Mar 29, 2021 0.4020 0.4403 0.4020 0.4300 52,124 -0.01(-1.60%)
Mar 26, 2021 0.4243 0.4378 0.4111 0.4370 57,900 +0.03(+7.77%)
Mar 25, 2021 0.4000 0.4234 0.4000 0.4055 229,681 -0.02(-3.66%)
Mar 24, 2021 0.4340 0.4390 0.4167 0.4209 63,000 -0.01(-1.27%)
Mar 23, 2021 0.4539 0.4608 0.4200 0.4263 120,988 -0.02(-4.20%)
Mar 22, 2021 0.4855 0.5000 0.4400 0.4450 196,151 -0.03(-5.74%)
Mar 19, 2021 0.4763 0.5000 0.4437 0.4721 241,600 -0.01(-1.81%)
Mar 18, 2021 0.4730 0.5000 0.4600 0.4808 159,786 +0.01(+1.69%)
Mar 17, 2021 0.4600 0.4999 0.4587 0.4728 378,846 +0.02(+4.35%)
Mar 16, 2021 0.4838 0.5002 0.4531 0.4531 327,834 -0.02(-4.37%)
Mar 15, 2021 0.3600 0.4788 0.3600 0.4738 307,285 +0.10(+26.75%)
Mar 12, 2021 0.3800 0.3858 0.3681 0.3738 47,700 -0.01(-3.61%)
Mar 11, 2021 0.3899 0.3928 0.3770 0.3878 29,367 +0.01(+2.73%)
Mar 10, 2021 0.3919 0.4000 0.3710 0.3775 181,001 -0.02(-3.92%)
Mar 09, 2021 0.3990 0.3990 0.3782 0.3929 77,257 +0.02(+5.22%)
Mar 08, 2021 0.3550 0.3911 0.3550 0.3734 78,423 -0.01(-3.24%)
Mar 05, 2021 0.4199 0.4199 0.3500 0.3859 242,400 -0.00(-1.05%)
Mar 04, 2021 0.4200 0.4219 0.3707 0.3900 319,632 -0.03(-6.72%)
Mar 03, 2021 0.4600 0.4746 0.4098 0.4181 122,354 -0.04(-9.33%)
Mar 02, 2021 0.3952 0.4611 0.3952 0.4611 97,635 +0.04(+9.52%)
Mar 01, 2021 0.4304 0.4304 0.3987 0.4210 93,148 -0.01(-3.02%)
Feb 26, 2021 0.4142 0.4341 0.3668 0.4341 409,800 +0.01(+3.33%)
Feb 25, 2021 0.4600 0.4650 0.4195 0.4201 159,187 -0.03(-6.21%)
Feb 24, 2021 0.3984 0.4483 0.3789 0.4479 120,595 +0.06(+15.53%)
Feb 23, 2021 0.4137 0.4360 0.3725 0.3877 167,293 -0.02(-5.67%)
Feb 22, 2021 0.4300 0.4373 0.4110 0.4110 101,134 -0.03(-6.53%)
Feb 19, 2021 0.4238 0.4401 0.4100 0.4397 69,800 +0.02(+4.69%)
Feb 18, 2021 0.4403 0.4500 0.4100 0.4200 228,556 -0.02(-4.57%)
Feb 17, 2021 0.4803 0.5000 0.4100 0.4401 331,480 -0.03(-6.96%)
Feb 16, 2021 0.4680 0.4913 0.4500 0.4730 366,315 +0.02(+3.43%)
Feb 12, 2021 0.4400 0.4573 0.4214 0.4573 134,200 +0.01(+3.07%)
Feb 11, 2021 0.4700 0.4700 0.4373 0.4437 176,948 -0.02(-5.03%)
Feb 10, 2021 0.4829 0.4829 0.4243 0.4672 195,203 +0.03(+7.87%)
Feb 09, 2021 0.4546 0.4730 0.4316 0.4331 323,918 +0.00(+0.23%)
Feb 08, 2021 0.4000 0.4337 0.3884 0.4321 257,864 +0.03(+7.94%)
Feb 05, 2021 0.3850 0.4099 0.3747 0.4003 232,200 +0.02(+5.93%)
Feb 04, 2021 0.3459 0.3895 0.3459 0.3779 246,298 +0.03(+7.63%)
Feb 03, 2021 0.3787 0.3787 0.3500 0.3511 64,414 -0.01(-2.47%)
Feb 02, 2021 0.3738 0.3871 0.3600 0.3600 58,430 -0.00(-0.74%)
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.