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

Canalaska Uranium Ltd (OP: CVVUF )

0.4791 -0.0209 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.3700 0.3700 0.3428 0.3452 133,178 -0.01(-2.76%)
Dec 30, 2021 0.3730 0.3761 0.3510 0.3550 36,669 -0.02(-5.79%)
Dec 29, 2021 0.3750 0.3768 0.3600 0.3768 187,825 +0.00(+0.48%)
Dec 28, 2021 0.4153 0.4153 0.3750 0.3750 56,104 -0.00(-0.27%)
Dec 27, 2021 0.4156 0.4156 0.3700 0.3760 45,868 -0.00(-0.97%)
Dec 23, 2021 0.3664 0.3812 0.3664 0.3797 68,755 +0.01(+2.98%)
Dec 22, 2021 0.3700 0.3737 0.3639 0.3687 58,738 -0.01(-2.79%)
Dec 21, 2021 0.3742 0.3800 0.3700 0.3793 44,790 +0.01(+3.55%)
Dec 20, 2021 0.3834 0.3859 0.3663 0.3663 96,839 -0.03(-6.86%)
Dec 17, 2021 0.3700 0.3933 0.3700 0.3933 62,009 +0.01(+2.80%)
Dec 16, 2021 0.4000 0.4113 0.3817 0.3826 36,050 +0.01(+3.13%)
Dec 15, 2021 0.3333 0.3800 0.3281 0.3710 90,100 +0.03(+9.28%)
Dec 14, 2021 0.3435 0.3545 0.3297 0.3395 99,304 -0.02(-6.09%)
Dec 13, 2021 0.3913 0.3913 0.3543 0.3615 82,553 -0.03(-8.50%)
Dec 10, 2021 0.4142 0.4158 0.3949 0.3951 32,370 -0.02(-4.31%)
Dec 09, 2021 0.4300 0.4360 0.4119 0.4129 108,799 -0.01(-2.20%)
Dec 08, 2021 0.3957 0.4222 0.3957 0.4222 66,751 +0.03(+7.92%)
Dec 07, 2021 0.3728 0.4151 0.3642 0.3912 92,000 +0.04(+11.80%)
Dec 06, 2021 0.3880 0.3880 0.3340 0.3499 150,322 -0.01(-2.37%)
Dec 03, 2021 0.3854 0.3854 0.3535 0.3584 88,551 -0.01(-3.47%)
Dec 02, 2021 0.3800 0.3862 0.3681 0.3713 119,290 -0.00(-0.08%)
Dec 01, 2021 0.3975 0.4160 0.3711 0.3716 116,267 -0.02(-5.88%)
Nov 30, 2021 0.4164 0.4261 0.3740 0.3948 77,450 -0.02(-5.16%)
Nov 29, 2021 0.3765 0.4163 0.3750 0.4163 107,391 +0.04(+11.46%)
Nov 26, 2021 0.3886 0.3900 0.3643 0.3735 135,696 -0.04(-8.90%)
Nov 24, 2021 0.4100 0.4250 0.3974 0.4100 93,301 -0.01(-1.20%)
Nov 23, 2021 0.4332 0.4570 0.4100 0.4150 183,095 -0.01(-1.19%)
Nov 22, 2021 0.4500 0.4500 0.4170 0.4200 81,278 -0.03(-6.67%)
Nov 19, 2021 0.4500 0.4679 0.4500 0.4500 209,369 -0.01(-2.17%)
Nov 18, 2021 0.4621 0.4600 0.4569 0.4600 266,711 +0.02(+4.50%)
Nov 17, 2021 0.4715 0.4859 0.4354 0.4402 315,008 -0.02(-4.43%)
Nov 16, 2021 0.4894 0.4956 0.4606 0.4606 165,674 -0.04(-7.44%)
Nov 15, 2021 0.5311 0.5311 0.4849 0.4976 150,150 -0.02(-4.31%)
Nov 12, 2021 0.5374 0.5500 0.5169 0.5200 150,038 -0.02(-3.67%)
Nov 11, 2021 0.5447 0.5604 0.5315 0.5398 158,492 +0.01(+1.85%)
Nov 10, 2021 0.5739 0.5300 199,944 -0.05(-9.09%)
Nov 09, 2021 0.5975 0.6061 0.5766 0.5830 91,361 -0.00(-0.68%)
Nov 08, 2021 0.5900 0.5964 0.5771 0.5870 141,641 -0.00(-0.09%)
Nov 05, 2021 0.5867 0.5973 0.5750 0.5875 50,094 +0.01(+1.45%)
Nov 04, 2021 0.6122 0.6122 0.5727 0.5791 54,671 -0.01(-1.86%)
Nov 03, 2021 0.5398 0.5901 0.5398 0.5901 109,236 +0.06(+11.34%)
Nov 02, 2021 0.5400 0.5510 0.5151 0.5300 88,569 -0.00(-0.75%)
Nov 01, 2021 0.5170 0.5178 0.5178 0.5340 26,321 +0.02(+3.13%)
Oct 29, 2021 0.5192 0.5378 0.5076 0.5178 73,643 -0.01(-1.62%)
Oct 28, 2021 0.5699 0.5700 0.5263 0.5263 90,157 -0.03(-5.17%)
Oct 27, 2021 0.5803 0.5803 0.5525 0.5550 28,111 -0.02(-3.96%)
Oct 26, 2021 0.6000 0.5686 0.5779 94,451 -0.03(-4.48%)
Oct 25, 2021 0.6000 0.6149 0.6000 0.6050 34,807 +0.01(+0.83%)
Oct 22, 2021 0.6054 0.6174 0.5500 0.6000 90,899 -0.01(-0.91%)
Oct 21, 2021 0.6179 0.6205 0.6049 0.6055 126,930 -0.02(-3.86%)
Oct 20, 2021 0.6437 0.6587 0.6078 0.6298 377,605 -0.00(-0.32%)
Oct 19, 2021 0.6300 0.6480 0.6150 0.6318 118,443 +0.01(+1.54%)
Oct 18, 2021 0.5985 0.6300 0.5985 0.6222 259,774 +0.02(+3.96%)
Oct 15, 2021 0.6020 0.6238 0.5800 0.5985 125,541 -0.00(-0.25%)
Oct 14, 2021 0.6200 0.6200 0.5588 0.6000 74,560 +0.03(+5.26%)
Oct 13, 2021 0.5500 0.5790 0.5445 0.5700 104,544 +0.03(+4.61%)
Oct 12, 2021 0.4951 0.5466 0.4786 0.5449 79,737 +0.04(+8.98%)
Oct 11, 2021 0.5393 0.5393 0.4766 0.5000 18,730 +0.01(+2.25%)
Oct 08, 2021 0.4600 0.5126 0.4600 0.4890 28,387 +0.01(+1.35%)
Oct 07, 2021 0.4944 0.5100 0.4825 0.4825 51,764 +0.01(+2.64%)
Oct 06, 2021 0.5175 0.5200 0.4700 0.4701 98,807 -0.05(-9.42%)
Oct 05, 2021 0.5560 0.5560 0.5083 0.5190 17,984 -0.00(-0.19%)
Oct 04, 2021 0.5390 0.5422 0.4961 0.5200 125,113 -0.02(-3.53%)
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.