Skip to main content
CanAlaska Uranium Ltd. (TSXV:CVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.050 (-7.69%)
Dec 5, 2025, 3:59 PM EST

CanAlaska Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.650.600.60--7.69%295,763
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
Oct 14, 20251.021.050.981.031.036.19%1,204,178
Oct 10, 20250.981.030.970.970.97-1,526,998
Oct 9, 20251.051.050.970.970.97-7.62%1,180,762
Oct 8, 20251.111.151.051.051.05-4.55%605,439
Oct 7, 20251.081.151.081.101.10-441,509
Oct 6, 20251.101.121.091.101.100.92%390,228
Oct 3, 20251.131.141.081.091.09-349,872
Oct 2, 20251.121.151.091.091.09-1.80%263,285
Oct 1, 20251.121.141.091.111.11-4.31%341,446
Sep 30, 20251.161.181.081.161.162.65%3,424,167
Sep 29, 20251.121.211.091.131.132.73%1,490,176
Sep 26, 20251.111.161.101.101.100.92%203,108
Sep 25, 20251.131.261.091.091.09-3.54%939,777
Sep 24, 20251.161.191.111.131.130.89%506,138
Sep 23, 20251.121.151.121.121.123.70%1,421,530
Sep 22, 20251.011.091.001.081.082.86%904,366
Sep 19, 20250.951.050.951.051.0514.13%1,414,481
Sep 18, 20250.920.940.910.920.921.10%202,456
Sep 17, 20250.900.930.900.910.91-352,044
Sep 16, 20250.940.940.900.910.91-4.21%433,283
Sep 15, 20250.840.950.840.950.9514.46%1,015,629
Sep 12, 20250.880.880.830.830.83-4.60%351,175
Sep 11, 20250.830.880.830.870.876.10%343,834
Sep 10, 20250.840.840.820.820.82-2.38%373,725
Sep 9, 20250.860.870.830.840.84-2.33%495,372
Sep 8, 20250.890.890.860.860.86-3.37%556,755
Sep 5, 20250.900.910.890.890.89-3.26%234,551
Sep 4, 20250.920.920.900.920.92-142,556
Sep 3, 20250.920.920.900.920.92-288,514
Sep 2, 20250.940.940.900.920.921.10%317,765
Aug 29, 20250.920.950.900.910.913.41%482,549
Aug 28, 20250.900.900.880.880.88-2.22%461,598
Aug 27, 20250.920.920.900.900.90-93,823
Aug 26, 20250.900.950.900.900.90-191,824
Aug 25, 20250.910.930.900.900.90-2.17%103,078
Aug 22, 20250.920.940.910.920.92-317,387
Aug 21, 20250.870.920.870.920.925.75%211,359
Aug 20, 20250.900.910.870.870.87-4.40%106,353
Aug 19, 20250.930.930.870.910.91-413,226
Aug 18, 20250.920.930.900.910.91-1.09%207,361
Aug 15, 20250.950.950.910.920.92-3.16%159,177
Aug 14, 20250.920.950.890.950.953.26%169,962
Aug 13, 20250.920.920.900.920.92-1.08%419,141
Aug 12, 20250.940.960.920.930.93-1.06%306,331
Aug 11, 20250.920.940.910.940.942.17%162,359
Aug 8, 20250.991.000.920.920.92-6.12%364,615
Aug 7, 20250.990.990.940.980.98-244,332
Aug 6, 20250.981.020.980.980.98-177,477
Aug 5, 20250.961.000.940.980.983.16%303,266
Aug 1, 20250.960.960.920.950.95-6.86%346,215
Jul 31, 20250.941.020.941.021.029.68%635,614
Jul 30, 20250.940.990.930.930.93-359,455
Jul 29, 20250.970.970.910.930.93-3.12%221,591
Jul 28, 20251.011.070.950.960.96-4.00%446,558
Jul 25, 20250.991.000.961.001.001.01%277,155
Jul 24, 20250.960.990.940.990.992.06%415,509
Jul 23, 20250.950.970.920.970.975.43%374,907
Jul 22, 20250.920.950.910.920.92-1.08%292,536
Jul 21, 20251.051.050.930.930.93-9.71%973,636
Jul 18, 20250.961.040.951.031.039.57%1,761,563
Jul 17, 20250.910.980.880.940.9410.59%2,537,393
Jul 16, 20250.820.890.820.850.852.41%1,051,919