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 (%)
Mar 31, 2023 0.3154 0.3200 0.3025 0.3200 76,970 +0.02(+5.65%)
Mar 30, 2023 0.2980 0.3070 0.2913 0.3029 110,163 +0.02(+6.77%)
Mar 29, 2023 0.2643 0.2910 0.2643 0.2837 175,100 +0.02(+7.06%)
Mar 28, 2023 0.2415 0.2650 0.2415 0.2650 163,506 +0.02(+10.05%)
Mar 27, 2023 0.2518 0.2518 0.2400 0.2408 92,136 -0.01(-2.31%)
Mar 24, 2023 0.2657 0.2707 0.2434 0.2465 169,661 -0.03(-9.51%)
Mar 23, 2023 0.2555 0.2745 0.2555 0.2724 47,645 +0.02(+7.84%)
Mar 22, 2023 0.2683 0.2683 0.2526 0.2526 94,047 -0.01(-4.72%)
Mar 21, 2023 0.2683 0.2683 0.2630 0.2651 80,632 -0.00(-1.19%)
Mar 20, 2023 0.2690 0.2734 0.2660 0.2683 108,335 -0.00(-1.18%)
Mar 17, 2023 0.2790 0.2795 0.2621 0.2715 215,245 -0.02(-5.33%)
Mar 16, 2023 0.2854 0.2868 0.2793 0.2868 166,443 +0.00(+1.34%)
Mar 15, 2023 0.2800 0.2903 0.2710 0.2830 65,118 -0.02(-5.26%)
Mar 14, 2023 0.3000 0.3102 0.2987 0.2987 43,694 -0.01(-3.21%)
Mar 13, 2023 0.3100 0.3145 0.2903 0.3086 121,237 +0.01(+2.49%)
Mar 10, 2023 0.3071 0.3150 0.2995 0.3011 109,029 -0.00(-0.13%)
Mar 09, 2023 0.3269 0.3292 0.3000 0.3015 122,534 -0.03(-10.16%)
Mar 08, 2023 0.3400 0.3400 0.3330 0.3356 39,109 -0.01(-1.55%)
Mar 07, 2023 0.3571 0.3595 0.3409 0.3409 69,181 -0.02(-5.07%)
Mar 06, 2023 0.3620 0.3682 0.3566 0.3591 32,691 -0.01(-2.42%)
Mar 03, 2023 0.3684 0.3756 0.3600 0.3680 59,383 +0.00(+0.41%)
Mar 02, 2023 0.3667 0.3692 0.3665 0.3665 25,000 -0.01(-2.42%)
Mar 01, 2023 0.3822 0.3822 0.3609 0.3756 57,983 -0.01(-1.65%)
Feb 28, 2023 0.3830 0.3974 0.3670 0.3819 33,838 -0.00(-0.29%)
Feb 27, 2023 0.3600 0.3830 0.3574 0.3830 92,123 +0.02(+6.39%)
Feb 24, 2023 0.3536 0.3601 0.3534 0.3600 57,935 -0.00(-0.03%)
Feb 23, 2023 0.3700 0.3700 0.3503 0.3601 50,867 -0.01(-2.91%)
Feb 22, 2023 0.3700 0.3791 0.3646 0.3709 98,636 +0.00(+0.38%)
Feb 21, 2023 0.4100 0.4100 0.3614 0.3695 103,111 -0.02(-6.08%)
Feb 17, 2023 0.3929 0.4070 0.3850 0.3934 35,004 -0.00(-0.91%)
Feb 16, 2023 0.3980 0.4023 0.3913 0.3970 48,340 +0.00(+1.09%)
Feb 15, 2023 0.4144 0.4167 0.3927 0.3927 42,560 -0.03(-6.52%)
Feb 14, 2023 0.4201 0.4260 0.4201 0.4201 14,298 -0.02(-4.59%)
Feb 13, 2023 0.4335 0.4403 0.4114 0.4403 71,043 +0.00(+0.69%)
Feb 10, 2023 0.4290 0.4373 0.4111 0.4373 13,625 +0.03(+6.61%)
Feb 09, 2023 0.3990 0.4162 0.3990 0.4102 60,070 -0.02(-5.05%)
Feb 08, 2023 0.4391 0.4391 0.4072 0.4320 23,430 -0.01(-1.48%)
Feb 07, 2023 0.4005 0.4410 0.3940 0.4385 20,250 +0.05(+13.19%)
Feb 06, 2023 0.4180 0.4180 0.3800 0.3874 19,347 -0.03(-6.31%)
Feb 03, 2023 0.4001 0.4200 0.4000 0.4135 138,173 -0.01(-3.34%)
Feb 02, 2023 0.4590 0.4600 0.4278 0.4278 103,700 -0.02(-5.06%)
Feb 01, 2023 0.4500 0.4800 0.4261 0.4506 117,064 +0.00(+0.13%)
Jan 31, 2023 0.4335 0.4500 0.4335 0.4500 80,364 +0.02(+5.81%)
Jan 30, 2023 0.4400 0.4443 0.4100 0.4253 120,161 -0.01(-3.34%)
Jan 27, 2023 0.4400 0.4550 0.4400 0.4400 77,355 -0.01(-2.22%)
Jan 26, 2023 0.4450 0.4500 0.4419 0.4500 17,273 +0.01(+2.27%)
Jan 25, 2023 0.4194 0.4421 0.3947 0.4400 143,883 +0.02(+4.99%)
Jan 24, 2023 0.4140 0.4214 0.4110 0.4191 14,326 -0.01(-2.53%)
Jan 23, 2023 0.4100 0.4409 0.3843 0.4300 42,824 +0.03(+8.75%)
Jan 20, 2023 0.3938 0.4176 0.3856 0.3954 158,830 +0.02(+4.16%)
Jan 19, 2023 0.3450 0.3796 0.3425 0.3796 49,126 +0.03(+7.54%)
Jan 18, 2023 0.3700 0.3759 0.3500 0.3530 90,606 -0.02(-4.57%)
Jan 17, 2023 0.3900 0.3900 0.3614 0.3699 78,600 +0.01(+2.75%)
Jan 13, 2023 0.3248 0.3600 0.3162 0.3600 228,154 +0.03(+9.09%)
Jan 12, 2023 0.3237 0.3300 0.3169 0.3300 73,400 +0.00(+0.00%)
Jan 11, 2023 0.3321 0.3400 0.3272 0.3300 136,175 +0.01(+2.93%)
Jan 10, 2023 0.3246 0.3247 0.3160 0.3206 23,146 -0.00(-0.37%)
Jan 09, 2023 0.3350 0.3350 0.3135 0.3218 69,315 +0.01(+1.87%)
Jan 06, 2023 0.3071 0.3188 0.3062 0.3159 145,767 +0.02(+6.72%)
Jan 05, 2023 0.2991 0.2991 0.2911 0.2960 38,800 -0.01(-2.95%)
Jan 04, 2023 0.2894 0.3050 0.2894 0.3050 10,580 +0.02(+6.72%)
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.