Skip to main content
Covalon Technologies Ltd. (TSXV:COV)
Canada flag Canada · Delayed Price · Currency is CAD
1.920
-0.050 (-2.54%)
Dec 5, 2025, 3:18 PM EST

Covalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.991.991.921.921.92-2.54%2,142
Dec 4, 20251.951.971.951.971.971.03%14,823
Dec 3, 20251.911.951.911.951.952.09%14,339
Dec 2, 20251.911.911.911.911.91-0.52%11,052
Dec 1, 20251.911.921.911.921.92-1.03%4,505
Nov 28, 20251.901.941.901.941.941.04%2,700
Nov 27, 20251.941.951.901.921.922.13%6,247
Nov 26, 20251.901.921.881.881.88-3.09%5,920
Nov 25, 20251.951.991.941.941.940.52%5,876
Nov 24, 20251.931.931.901.931.93-0.52%8,100
Nov 21, 20251.951.951.901.941.94-1.52%11,527
Nov 20, 20251.991.991.951.971.973.68%21,417
Nov 19, 20252.002.001.901.901.90-2.06%7,251
Nov 18, 20251.952.001.941.941.940.52%8,849
Nov 17, 20251.921.961.901.931.93-3.02%5,890
Nov 14, 20251.991.991.991.991.995.29%8,068
Nov 13, 20252.022.021.881.891.89-6.44%37,940
Nov 12, 20252.022.022.012.022.020.50%2,202
Nov 10, 20252.022.032.012.012.01-1,900
Nov 7, 20252.052.052.012.012.01-1.95%11,625
Nov 6, 20252.082.082.052.052.05-4,604
Nov 5, 20252.092.092.052.052.05-5.09%6,716
Nov 4, 20252.232.232.112.162.16-4.00%14,964
Nov 3, 20252.292.362.252.252.10-1.75%11,640
Oct 31, 20252.292.292.272.292.140.88%5,500
Oct 30, 20252.262.302.212.272.12-1.30%6,321
Oct 29, 20252.262.382.262.302.150.88%14,727
Oct 28, 20252.262.302.252.282.131.79%7,272
Oct 27, 20252.182.252.152.242.092.75%34,384
Oct 24, 20252.182.192.152.182.03-0.46%5,198
Oct 23, 20252.122.192.122.192.043.79%14,254
Oct 22, 20252.262.272.062.111.97-3.21%52,310
Oct 21, 20252.202.262.172.182.034.81%122,076
Oct 20, 20252.072.112.022.081.942.97%29,100
Oct 17, 20252.082.082.022.021.89-2.88%26,755
Oct 16, 20252.172.212.082.081.94-4.59%22,638
Oct 15, 20252.172.202.102.182.031.40%41,934
Oct 14, 20252.042.222.032.152.016.97%52,208
Oct 10, 20252.062.062.012.011.88-3.83%32,700
Oct 9, 20252.092.142.052.091.951.46%10,605
Oct 8, 20252.072.122.052.061.920.49%12,600
Oct 7, 20252.162.172.042.051.91-3.30%19,447
Oct 6, 20252.122.182.062.121.980.47%14,800
Oct 3, 20252.072.112.022.111.97-14,491
Oct 2, 20252.092.112.082.111.971.44%13,330
Oct 1, 20252.112.112.082.081.94-0.95%8,582
Sep 30, 20252.162.162.082.101.96-2.33%17,642
Sep 29, 20252.142.152.082.152.010.94%37,317
Sep 26, 20252.152.152.132.131.99-0.93%6,540
Sep 25, 20252.142.152.142.152.01-7,405
Sep 24, 20252.252.252.142.152.01-1.38%35,120
Sep 23, 20252.212.222.162.182.03-1.36%21,559
Sep 22, 20252.202.222.172.212.060.45%9,550
Sep 19, 20252.192.232.172.202.050.92%22,157
Sep 18, 20252.192.192.172.182.03-0.46%5,401
Sep 17, 20252.202.202.192.192.04-4,900
Sep 16, 20252.182.202.172.192.040.46%19,618
Sep 15, 20252.222.222.182.182.03-0.91%13,294
Sep 12, 20252.222.282.202.202.05-0.90%21,471
Sep 11, 20252.242.282.222.222.07-2.20%10,498
Sep 10, 20252.312.312.252.272.12-0.44%10,623
Sep 9, 20252.292.302.252.282.13-0.87%10,503
Sep 8, 20252.282.302.282.302.150.88%2,275
Sep 5, 20252.302.302.252.282.13-6,302
Sep 4, 20252.332.342.262.282.13-1.72%11,269
Sep 3, 20252.412.412.302.322.17-1.69%21,865
Sep 2, 20252.382.382.342.362.20-1.67%21,786
Aug 29, 20252.382.402.372.402.24-703
Aug 28, 20252.372.402.362.402.241.27%12,128
Aug 27, 20252.392.402.372.372.21-1.25%18,285
Aug 26, 20252.432.452.352.402.24-1.23%25,411
Aug 25, 20252.342.452.342.432.273.85%33,700
Aug 22, 20252.452.462.342.342.18-2.50%91,026
Aug 21, 20252.532.572.362.402.24-16.67%181,028
Aug 20, 20252.933.102.852.882.693.23%101,437
Aug 19, 20252.562.912.562.792.606.08%84,798
Aug 18, 20252.612.632.532.632.45-6,931
Aug 15, 20252.432.652.422.632.454.37%21,012
Aug 14, 20252.502.522.372.522.355.00%23,000
Aug 13, 20252.432.432.402.402.24-1.23%6,627
Aug 12, 20252.412.482.412.432.27-6,200
Aug 11, 20252.412.452.372.432.27-0.82%11,320
Aug 8, 20252.422.452.402.452.290.41%9,388
Aug 7, 20252.452.452.402.442.281.67%1,909
Aug 6, 20252.402.402.362.402.24-8,728
Aug 5, 20252.452.462.342.402.24-2.04%51,940
Aug 1, 20252.552.552.452.452.29-3.92%18,790
Jul 31, 20252.602.602.552.552.38-13,092
Jul 30, 20252.602.602.532.552.38-0.78%13,479
Jul 29, 20252.642.642.502.572.40-0.77%30,385
Jul 28, 20252.632.662.552.592.42-1.52%30,459
Jul 25, 20252.602.652.512.632.450.38%33,969
Jul 24, 20252.522.682.522.622.453.56%6,546
Jul 23, 20252.552.552.532.532.36-2.69%7,350
Jul 22, 20252.612.622.542.602.431.56%9,140
Jul 21, 20252.552.582.552.562.39-1.16%38,551
Jul 18, 20252.592.612.562.592.42-13,800
Jul 17, 20252.552.612.552.592.42-0.77%3,120
Jul 16, 20252.642.652.612.612.44-0.76%34,253
Jul 15, 20252.742.742.592.632.45-4.36%44,890