Skip to main content
CanAlaska Uranium Ltd. (TSXV:CVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
-0.010 (-1.27%)
At close: Mar 9, 2026

CanAlaska Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.770.800.760.780.78-1.27%324,370
Mar 6, 20260.780.800.770.790.791.28%288,692
Mar 5, 20260.830.830.770.780.78-3.70%517,785
Mar 4, 20260.880.880.800.810.81-7.95%586,696
Mar 3, 20260.940.940.840.880.88-9.28%960,303
Mar 2, 20260.940.970.890.970.975.43%811,874
Feb 27, 20260.890.940.880.920.921.10%551,946
Feb 26, 20260.880.910.850.910.914.60%304,349
Feb 25, 20260.880.910.870.870.87-1.14%291,423
Feb 24, 20260.880.900.850.880.882.33%346,384
Feb 23, 20260.920.920.850.860.86-4.44%260,513
Feb 20, 20260.890.900.860.900.901.12%378,427
Feb 19, 20260.800.890.800.890.8912.66%662,784
Feb 18, 20260.780.810.780.790.79-383,335
Feb 17, 20260.810.820.770.790.79-2.47%258,066
Feb 13, 20260.820.830.790.810.81-1.22%231,673
Feb 12, 20260.840.840.800.820.82-1.20%176,129
Feb 11, 20260.830.850.810.830.833.75%194,018
Feb 10, 20260.880.880.800.800.80-9.09%380,897
Feb 9, 20260.780.880.780.880.8815.79%511,466
Feb 6, 20260.740.790.740.760.762.70%372,975
Feb 5, 20260.800.820.740.740.74-9.76%694,904
Feb 4, 20260.930.930.810.820.82-6.82%727,142
Feb 3, 20260.900.940.860.880.883.53%506,880
Feb 2, 20260.880.900.850.850.85-5.56%570,197
Jan 30, 20260.920.960.860.900.90-4.26%2,458,290
Jan 29, 20261.001.020.910.940.94-5.05%1,626,984
Jan 28, 20260.911.000.900.990.998.79%1,519,964
Jan 27, 20260.840.910.840.910.914.60%718,074
Jan 26, 20260.930.950.850.870.87-4.40%515,906
Jan 23, 20260.860.930.830.910.918.33%1,109,149
Jan 22, 20260.840.870.820.840.84-789,184
Jan 21, 20260.850.880.840.840.84-971,933
Jan 20, 20260.880.880.810.840.84-1.18%670,119
Jan 19, 20260.820.860.790.850.857.59%935,673
Jan 16, 20260.750.810.750.790.7911.27%1,287,912
Jan 15, 20260.750.780.710.710.71-5.33%504,025
Jan 14, 20260.750.750.700.750.751.35%308,280
Jan 13, 20260.740.750.730.740.74-360,278
Jan 12, 20260.710.750.700.740.748.82%398,946
Jan 9, 20260.700.740.680.680.681.49%537,229
Jan 8, 20260.720.730.670.670.67-9.46%532,410
Jan 7, 20260.710.740.680.740.747.25%653,837
Jan 6, 20260.710.720.690.690.69-668,196
Jan 5, 20260.690.710.670.690.691.47%336,357
Jan 2, 20260.600.680.600.680.6815.25%1,019,282
Dec 31, 20250.600.610.580.590.59-1.67%842,815
Dec 30, 20250.600.610.590.600.60-1.64%814,323
Dec 29, 20250.610.620.590.610.611.67%397,979
Dec 24, 20250.610.620.600.600.60-3.23%368,438
Dec 23, 20250.630.640.600.620.621.64%575,310
Dec 22, 20250.700.700.610.610.61-12.86%1,176,120
Dec 19, 20250.610.710.610.700.7018.64%6,359,051
Dec 18, 20250.560.620.560.590.595.36%864,701
Dec 17, 20250.570.590.560.560.56-418,440
Dec 16, 20250.570.580.540.560.56-1,210,322
Dec 15, 20250.580.580.540.560.56-3.45%1,460,405
Dec 12, 20250.610.610.560.580.58-3.33%627,627
Dec 11, 20250.570.610.570.600.605.26%488,944
Dec 10, 20250.620.620.560.570.57-8.06%477,569
Dec 9, 20250.590.620.580.620.623.33%191,893
Dec 8, 20250.620.620.590.600.60-1.64%237,408
Dec 5, 20250.630.650.600.610.61-6.15%397,203
Dec 4, 20250.620.650.600.650.658.33%376,833
Dec 3, 20250.630.630.600.600.60-3.23%601,777
Dec 2, 20250.630.630.600.620.62-454,112
Dec 1, 20250.650.650.620.620.62-1.59%317,342
Nov 28, 20250.660.670.630.630.63-4.55%338,288
Nov 27, 20250.660.660.640.660.661.54%73,936
Nov 26, 20250.680.690.650.650.65-4.41%395,159
Nov 25, 20250.670.690.630.680.683.03%638,896
Nov 24, 20250.630.660.610.660.666.45%538,074
Nov 21, 20250.570.620.570.620.6212.73%1,019,241
Nov 20, 20250.570.600.550.550.55-5.17%865,541
Nov 19, 20250.560.590.560.580.585.45%535,544
Nov 18, 20250.590.590.550.550.55-5.17%961,487
Nov 17, 20250.530.590.510.580.587.41%989,098
Nov 14, 20250.550.550.520.540.54-1.82%653,277
Nov 13, 20250.600.600.540.550.55-6.78%742,518
Nov 12, 20250.590.600.580.590.59-430,464
Nov 11, 20250.640.640.570.590.59-7.81%747,343
Nov 10, 20250.640.650.610.640.648.47%1,045,625
Nov 7, 20250.630.690.580.590.59-7.81%1,658,418
Nov 6, 20250.830.840.600.640.64-24.71%2,599,584
Nov 5, 20250.860.890.840.850.85-1.16%432,917
Nov 4, 20250.910.930.860.860.86-2.27%305,499
Nov 3, 20250.950.950.880.880.88-7.37%422,529
Oct 31, 20250.980.980.940.950.95-3.06%199,134
Oct 30, 20250.940.980.930.980.983.16%181,098
Oct 29, 20251.001.000.930.950.95-2.06%304,314
Oct 28, 20250.930.990.930.970.978.99%560,876
Oct 27, 20250.900.910.880.890.89-1.11%255,113
Oct 24, 20250.900.910.890.900.90-1.10%217,529
Oct 23, 20250.910.920.880.910.912.25%457,320
Oct 22, 20250.870.930.850.890.893.49%416,887
Oct 21, 20250.890.890.830.860.86-2.27%913,079
Oct 20, 20250.920.930.870.880.88-4.35%1,036,046
Oct 17, 20250.920.930.900.920.92-1.08%702,387
Oct 16, 20251.001.010.930.930.93-4.12%678,905
Oct 15, 20251.041.070.970.970.97-5.83%935,061