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

Canalaska Uranium Ltd (OP: CVVUF )

0.4321 +0.0321 (+8.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
May 31, 2022 0.3468 0.3500 0.3241 0.3311 49,537 +0.00(+1.41%)
May 27, 2022 0.3093 0.3405 0.3093 0.3265 66,900 +0.02(+5.87%)
May 26, 2022 0.3050 0.3128 0.3000 0.3084 33,512 +0.01(+2.12%)
May 25, 2022 0.2998 0.3077 0.2986 0.3020 12,560 +0.01(+3.50%)
May 24, 2022 0.3000 0.3098 0.2900 0.2918 180,364 +0.00(+0.34%)
May 23, 2022 0.2908 0.2908 0.2739 0.2908 14,032 -0.00(-1.22%)
May 20, 2022 0.2891 0.3079 0.2891 0.2944 8,635 +0.01(+1.94%)
May 19, 2022 0.3015 0.3151 0.2888 0.2888 68,977 +0.00(+0.00%)
May 18, 2022 0.3223 0.3223 0.2800 0.2888 79,300 -0.01(-4.50%)
May 17, 2022 0.3143 0.3151 0.2953 0.3024 51,820 +0.01(+4.02%)
May 16, 2022 0.2700 0.3027 0.2700 0.2907 37,958 +0.02(+5.71%)
May 13, 2022 0.2750 0.2908 0.2750 0.2750 56,221 +0.03(+11.83%)
May 12, 2022 0.2512 0.2724 0.2459 0.2459 176,971 -0.03(-11.45%)
May 11, 2022 0.3200 0.3276 0.2777 0.2777 69,660 -0.03(-10.25%)
May 10, 2022 0.3082 0.3225 0.2892 0.3094 97,941 -0.01(-3.13%)
May 09, 2022 0.3456 0.3500 0.3100 0.3194 135,828 -0.03(-8.72%)
May 06, 2022 0.3425 0.3602 0.3350 0.3499 135,667 -0.01(-1.99%)
May 05, 2022 0.3936 0.4000 0.3570 0.3570 73,204 -0.04(-9.69%)
May 04, 2022 0.3983 0.4092 0.3716 0.3953 41,934 -0.02(-3.68%)
May 03, 2022 0.3320 0.4243 0.3320 0.4104 55,632 +0.09(+28.25%)
May 02, 2022 0.3300 0.3476 0.3200 0.3200 74,952 -0.02(-5.88%)
Apr 29, 2022 0.3594 0.3753 0.3340 0.3400 124,947 -0.01(-3.08%)
Apr 28, 2022 0.3704 0.3715 0.3370 0.3508 87,487 -0.02(-5.32%)
Apr 27, 2022 0.3629 0.3705 0.3592 0.3705 25,610 +0.01(+3.75%)
Apr 26, 2022 0.3800 0.3800 0.3571 0.3571 93,569 -0.03(-7.27%)
Apr 25, 2022 0.3610 0.3851 0.3600 0.3851 118,016 +0.01(+2.64%)
Apr 22, 2022 0.4154 0.4450 0.3752 0.3752 277,009 -0.03(-6.78%)
Apr 21, 2022 0.4600 0.4623 0.3871 0.4025 360,204 -0.05(-12.02%)
Apr 20, 2022 0.4740 0.4750 0.4460 0.4575 86,017 -0.00(-0.41%)
Apr 19, 2022 0.5130 0.5130 0.4520 0.4594 158,795 -0.03(-5.47%)
Apr 18, 2022 0.5200 0.5470 0.4800 0.4860 192,331 -0.03(-6.52%)
Apr 14, 2022 0.5194 0.5299 0.5000 0.5199 146,591 +0.00(+0.10%)
Apr 13, 2022 0.4900 0.5383 0.4900 0.5194 116,058 +0.02(+3.98%)
Apr 12, 2022 0.5110 0.5173 0.4915 0.4995 212,828 -0.01(-2.25%)
Apr 11, 2022 0.5272 0.5400 0.5039 0.5110 375,381 -0.01(-1.73%)
Apr 08, 2022 0.5480 0.5500 0.5140 0.5200 68,332 +0.00(+0.00%)
Apr 07, 2022 0.5259 0.5300 0.5063 0.5200 135,445 +0.03(+5.20%)
Apr 06, 2022 0.5086 0.5200 0.4800 0.4943 149,231 -0.01(-1.96%)
Apr 05, 2022 0.4700 0.5238 0.4655 0.5042 522,789 +0.04(+7.69%)
Apr 04, 2022 0.4533 0.4831 0.4502 0.4682 51,923 -0.01(-1.97%)
Apr 01, 2022 0.5170 0.5430 0.4748 0.4776 53,172 -0.04(-8.15%)
Mar 31, 2022 0.4900 0.5280 0.4484 0.5200 147,944 +0.03(+5.76%)
Mar 30, 2022 0.4928 0.5100 0.4917 0.4917 65,665 -0.01(-1.66%)
Mar 29, 2022 0.4500 0.5000 0.4365 0.5000 38,731 +0.04(+8.46%)
Mar 28, 2022 0.4992 0.5000 0.4434 0.4610 80,936 -0.04(-7.47%)
Mar 25, 2022 0.5120 0.5120 0.4710 0.4982 35,569 +0.01(+1.67%)
Mar 24, 2022 0.5121 0.5155 0.4900 0.4900 59,329 -0.02(-4.00%)
Mar 23, 2022 0.5440 0.5517 0.5100 0.5104 35,052 -0.03(-5.55%)
Mar 22, 2022 0.5351 0.5404 0.5141 0.5404 29,081 +0.01(+0.99%)
Mar 21, 2022 0.5200 0.5500 0.5188 0.5351 65,953 +0.02(+3.28%)
Mar 18, 2022 0.5317 0.5317 0.5073 0.5181 26,254 +0.00(+0.60%)
Mar 17, 2022 0.5000 0.5390 0.5000 0.5150 75,411 +0.02(+3.00%)
Mar 16, 2022 0.4996 0.5212 0.4800 0.5000 45,297 +0.02(+3.78%)
Mar 15, 2022 0.5050 0.5050 0.4360 0.4818 59,165 +0.01(+1.82%)
Mar 14, 2022 0.5500 0.5800 0.4675 0.4732 781,029 -0.08(-14.89%)
Mar 11, 2022 0.5546 0.5840 0.5496 0.5560 173,610 +0.01(+1.16%)
Mar 10, 2022 0.5500 0.5600 0.5383 0.5496 200,880 +0.04(+7.24%)
Mar 09, 2022 0.4822 0.5380 0.4822 0.5125 144,586 +0.03(+6.24%)
Mar 08, 2022 0.4400 0.4923 0.4400 0.4824 280,961 +0.05(+11.33%)
Mar 07, 2022 0.4141 0.4400 0.4024 0.4333 97,836 +0.03(+6.83%)
Mar 04, 2022 0.4255 0.4361 0.3840 0.4056 432,744 -0.04(-7.96%)
Mar 03, 2022 0.4700 0.4709 0.4402 0.4407 111,059 -0.02(-4.20%)
Mar 02, 2022 0.4368 0.4700 0.4303 0.4600 277,820 +0.03(+6.98%)
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.