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 (%)
Jun 30, 2021 0.4010 0.4400 0.3476 0.3476 477,067 -0.06(-14.38%)
Jun 29, 2021 0.4453 0.4490 0.4000 0.4060 193,040 -0.04(-9.29%)
Jun 28, 2021 0.4600 0.4660 0.4400 0.4476 190,666 -0.02(-3.62%)
Jun 25, 2021 0.4822 0.4900 0.4620 0.4644 162,352 -0.02(-4.25%)
Jun 24, 2021 0.4956 0.4956 0.4598 0.4850 106,108 +0.00(+0.81%)
Jun 23, 2021 0.4900 0.4980 0.4811 0.4811 50,577 -0.00(-0.43%)
Jun 22, 2021 0.4895 0.4980 0.4765 0.4832 64,103 +0.01(+2.63%)
Jun 21, 2021 0.5130 0.5130 0.4540 0.4708 180,771 -0.01(-2.63%)
Jun 18, 2021 0.5083 0.5123 0.4714 0.4835 133,036 -0.00(-0.53%)
Jun 17, 2021 0.5218 0.5404 0.4822 0.4861 243,534 -0.05(-9.93%)
Jun 16, 2021 0.5895 0.5895 0.5300 0.5397 77,724 -0.02(-3.63%)
Jun 15, 2021 0.5500 0.5906 0.5300 0.5600 54,225 +0.01(+1.82%)
Jun 14, 2021 0.5500 0.5636 0.5300 0.5500 250,339 -0.01(-1.72%)
Jun 11, 2021 0.5503 0.5660 0.5503 0.5596 45,795 -0.00(-0.39%)
Jun 10, 2021 0.5600 0.5973 0.5593 0.5618 81,847 -0.00(-0.65%)
Jun 09, 2021 0.5612 0.5738 0.5562 0.5655 50,993 +0.01(+1.98%)
Jun 08, 2021 0.5601 0.5629 0.5521 0.5545 61,963 -0.00(-0.59%)
Jun 07, 2021 0.5790 0.5971 0.5255 0.5578 152,275 +0.03(+5.68%)
Jun 04, 2021 0.5040 0.5307 0.5040 0.5278 98,533 +0.04(+7.43%)
Jun 03, 2021 0.4800 0.5100 0.4752 0.4913 76,583 +0.01(+2.35%)
Jun 02, 2021 0.4884 0.4954 0.4800 0.4800 119,741 -0.02(-3.03%)
Jun 01, 2021 0.5010 0.5100 0.4840 0.4950 146,029 -0.00(-0.44%)
May 28, 2021 0.4986 0.5100 0.4877 0.4972 155,350 -0.00(-0.18%)
May 27, 2021 0.4900 0.5050 0.4881 0.4981 104,602 +0.01(+1.45%)
May 26, 2021 0.5032 0.5080 0.4861 0.4910 36,053 -0.01(-1.17%)
May 25, 2021 0.4897 0.4982 0.4804 0.4968 148,214 +0.02(+3.93%)
May 24, 2021 0.4750 0.5100 0.4500 0.4780 284,501 -0.02(-3.80%)
May 21, 2021 0.4972 0.5227 0.4969 0.4969 63,868 +0.00(+0.04%)
May 20, 2021 0.5304 0.5350 0.4933 0.4967 76,821 -0.03(-5.87%)
May 19, 2021 0.5500 0.5500 0.5120 0.5277 170,807 -0.01(-1.82%)
May 18, 2021 0.5279 0.5375 0.5217 0.5375 152,680 +0.01(+1.24%)
May 17, 2021 0.5500 0.5586 0.5212 0.5309 115,819 -0.01(-1.28%)
May 14, 2021 0.5264 0.5463 0.5192 0.5378 58,243 +0.02(+4.49%)
May 13, 2021 0.5618 0.5690 0.5100 0.5147 131,334 -0.05(-8.38%)
May 12, 2021 0.5816 0.5816 0.5600 0.5618 63,670 -0.01(-1.59%)
May 11, 2021 0.5500 0.5960 0.5460 0.5709 91,669 +0.02(+4.37%)
May 10, 2021 0.6162 0.6162 0.5360 0.5470 110,017 -0.06(-10.33%)
May 07, 2021 0.6260 0.6260 0.6000 0.6100 46,994 -0.01(-1.18%)
May 06, 2021 0.5495 0.6173 0.5400 0.6173 138,530 +0.07(+12.98%)
May 05, 2021 0.5200 0.5700 0.5200 0.5464 199,481 +0.03(+5.08%)
May 04, 2021 0.5500 0.5500 0.5173 0.5200 165,880 -0.03(-4.59%)
May 03, 2021 0.5130 0.5544 0.5000 0.5450 123,731 +0.02(+4.43%)
Apr 30, 2021 0.5485 0.5700 0.5214 0.5219 74,200 -0.02(-2.99%)
Apr 29, 2021 0.5150 0.5380 0.5108 0.5380 157,472 +0.02(+3.96%)
Apr 28, 2021 0.5003 0.5179 0.4908 0.5175 80,840 +0.03(+5.14%)
Apr 27, 2021 0.4988 0.5040 0.4866 0.4922 29,273 -0.02(-3.64%)
Apr 26, 2021 0.5350 0.5350 0.5050 0.5108 70,141 -0.01(-2.13%)
Apr 23, 2021 0.5100 0.5242 0.5034 0.5219 76,700 +0.01(+2.53%)
Apr 22, 2021 0.5200 0.5287 0.4934 0.5090 49,708 -0.01(-1.64%)
Apr 21, 2021 0.4474 0.5214 0.4474 0.5175 67,411 +0.04(+8.97%)
Apr 20, 2021 0.4878 0.4955 0.4749 0.4749 171,666 -0.00(-0.75%)
Apr 19, 2021 0.5270 0.5270 0.4785 0.4785 123,600 -0.04(-8.14%)
Apr 16, 2021 0.4760 0.5209 0.4710 0.5209 97,900 +0.03(+5.17%)
Apr 15, 2021 0.5088 0.5100 0.4697 0.4953 95,122 -0.02(-3.26%)
Apr 14, 2021 0.5050 0.5431 0.5050 0.5120 32,068 +0.00(+0.81%)
Apr 13, 2021 0.5295 0.5346 0.4936 0.5079 85,070 -0.01(-2.33%)
Apr 12, 2021 0.5829 0.5829 0.5170 0.5200 107,010 -0.04(-7.09%)
Apr 09, 2021 0.5939 0.5939 0.5501 0.5597 28,200 -0.02(-3.80%)
Apr 08, 2021 0.5500 0.5818 0.5395 0.5818 168,628 +0.03(+5.13%)
Apr 07, 2021 0.6580 0.6580 0.5501 0.5534 260,236 -0.10(-15.90%)
Apr 06, 2021 0.6750 0.6750 0.6431 0.6580 197,114 -0.00(-0.33%)
Apr 05, 2021 0.6150 0.6650 0.5955 0.6602 195,287 +0.07(+11.94%)
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.