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

Canalaska Uranium Ltd (OP: CVVUF )

0.4326 -0.0174 (-3.87%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
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%)
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.