Skip to main content
CanAlaska Uranium Ltd. (TSXV:CVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
+0.010 (1.43%)
Apr 28, 2026, 4:00 PM EST

CanAlaska Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.700.720.690.700.702.94%290,215
Apr 24, 20260.700.700.680.680.68-4.23%316,322
Apr 23, 20260.730.750.690.710.71-2.74%490,882
Apr 22, 20260.690.750.690.730.734.29%302,141
Apr 21, 20260.730.730.680.700.70-2.78%480,031
Apr 20, 20260.750.750.710.720.72-2.70%271,288
Apr 17, 20260.750.750.710.740.74-2.63%295,606
Apr 16, 20260.740.780.740.760.761.33%446,039
Apr 15, 20260.780.800.740.750.75-1.32%890,644
Apr 14, 20260.750.770.740.760.76-214,167
Apr 13, 20260.750.780.730.760.761.33%310,303
Apr 10, 20260.730.750.720.750.752.74%157,668
Apr 9, 20260.720.740.720.730.73-158,993
Apr 8, 20260.750.750.710.730.732.82%226,007
Apr 7, 20260.750.750.700.710.71-4.05%119,106
Apr 6, 20260.720.740.710.740.744.23%152,693
Apr 2, 20260.730.750.690.710.71-5.33%285,873
Apr 1, 20260.760.760.710.750.75-1.32%350,352
Mar 31, 20260.650.760.650.760.7620.63%1,278,645
Mar 30, 20260.690.700.630.630.63-7.35%157,608
Mar 27, 20260.690.710.670.680.68-242,930
Mar 26, 20260.700.700.670.680.68-2.86%137,312
Mar 25, 20260.680.700.670.700.706.06%298,865
Mar 24, 20260.670.670.630.660.664.76%650,684
Mar 23, 20260.710.710.620.630.63-12.50%1,043,174
Mar 20, 20260.680.730.640.720.721.41%3,992,972
Mar 19, 20260.680.710.650.710.71-1.39%683,327
Mar 18, 20260.720.730.690.720.72-1.37%657,637
Mar 17, 20260.800.800.730.730.73-8.75%1,446,998
Mar 16, 20260.770.800.760.800.803.90%312,242
Mar 13, 20260.820.830.770.770.77-4.94%384,163
Mar 12, 20260.840.840.810.810.81-3.57%316,174
Mar 11, 20260.840.840.810.840.841.20%358,968
Mar 10, 20260.780.850.780.830.836.41%327,707
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