Skip to main content

Canalaska Uranium Ltd (TSV: CVV )

0.6000 -0.0100 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jul 29, 2021 0.4900 0.4950 0.4800 0.4950 62,415 +0.01(+1.02%)
Jul 28, 2021 0.4700 0.4950 0.4700 0.4900 48,672 +0.02(+4.26%)
Jul 27, 2021 0.4650 0.4700 0.4550 0.4700 56,111 +0.00(+1.08%)
Jul 26, 2021 0.4850 0.4950 0.4650 0.4650 127,555 -0.02(-5.10%)
Jul 23, 2021 0.5000 0.5000 0.4850 0.4900 56,051 -0.01(-1.01%)
Jul 22, 2021 0.4800 0.4950 0.4800 0.4950 37,381 +0.02(+3.13%)
Jul 21, 2021 0.4500 0.5000 0.4450 0.4800 391,243 +0.03(+6.67%)
Jul 20, 2021 0.4550 0.4600 0.4450 0.4500 140,625 +0.02(+3.45%)
Jul 19, 2021 0.4700 0.4700 0.4350 0.4350 145,982 -0.04(-8.42%)
Jul 16, 2021 0.5000 0.5000 0.4700 0.4750 171,029 -0.04(-6.86%)
Jul 15, 2021 0.5400 0.5500 0.5100 0.5100 161,042 -0.03(-5.56%)
Jul 14, 2021 0.5300 0.5400 0.5200 0.5400 36,850 +0.01(+1.89%)
Jul 13, 2021 0.5600 0.5600 0.5300 0.5300 243,690 -0.03(-6.19%)
Jul 12, 2021 0.5600 0.5800 0.5500 0.5650 83,641 +0.02(+4.63%)
Jul 09, 2021 0.5400 0.5400 0.5300 0.5400 34,135 +0.02(+3.85%)
Jul 08, 2021 0.5300 0.5400 0.5100 0.5200 114,984 -0.02(-3.70%)
Jul 07, 2021 0.5800 0.5800 0.5200 0.5400 165,520 -0.03(-5.26%)
Jul 06, 2021 0.5800 0.5800 0.5700 0.5700 59,443 -0.01(-1.72%)
Jul 05, 2021 0.5700 0.5800 0.5600 0.5800 117,980 +0.01(+1.75%)
Jul 02, 2021 0.5000 0.5800 0.4900 0.5700 373,556 +0.14(+32.56%)
Jun 30, 2021 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Jun 29, 2021 0.5500 0.5500 0.4950 0.5000 440,869 -0.04(-7.41%)
Jun 28, 2021 0.5700 0.5700 0.5400 0.5400 271,838 -0.02(-3.57%)
Jun 25, 2021 0.6000 0.6000 0.5600 0.5600 258,280 -0.02(-3.45%)
Jun 24, 2021 0.6100 0.6100 0.5800 0.5800 135,027 -0.02(-3.33%)
Jun 23, 2021 0.6100 0.6100 0.5900 0.6000 26,891 +0.00(+0.00%)
Jun 22, 2021 0.6000 0.6100 0.5900 0.6000 54,701 +0.01(+1.69%)
Jun 21, 2021 0.6000 0.6000 0.5800 0.5900 98,809 -0.01(-1.67%)
Jun 18, 2021 0.6200 0.6300 0.5900 0.6000 220,372 +0.00(+0.00%)
Jun 17, 2021 0.6700 0.6700 0.5900 0.6000 264,995 -0.06(-9.09%)
Jun 16, 2021 0.7000 0.7000 0.6400 0.6600 120,196 -0.04(-5.71%)
Jun 15, 2021 0.6500 0.7200 0.6500 0.7000 266,327 +0.03(+4.48%)
Jun 14, 2021 0.6800 0.6800 0.6400 0.6700 208,659 -0.01(-1.47%)
Jun 11, 2021 0.6600 0.6800 0.6600 0.6800 79,132 +0.01(+1.49%)
Jun 10, 2021 0.6900 0.6900 0.6700 0.6700 81,063 -0.02(-2.90%)
Jun 09, 2021 0.6700 0.7000 0.6700 0.6900 77,855 +0.01(+1.47%)
Jun 08, 2021 0.6700 0.6800 0.6700 0.6800 54,379 +0.00(+0.00%)
Jun 07, 2021 0.6600 0.7200 0.6500 0.6800 229,782 +0.04(+6.25%)
Jun 04, 2021 0.6200 0.6400 0.6200 0.6400 82,815 +0.04(+6.67%)
Jun 03, 2021 58.00 0.6200 0.5700 0.6000 24,880,600 +0.02(+3.45%)
Jun 02, 2021 0.6000 0.6000 0.5700 0.5800 387,475 -0.01(-1.69%)
Jun 01, 2021 0.5900 0.6000 0.5900 0.5900 175,009 -0.01(-1.67%)
May 31, 2021 0.6000 0.6000 0.5700 0.6000 93,375 +0.00(+0.00%)
May 28, 2021 0.6000 0.6000 0.6000 0.6000 122,433 +0.00(+0.00%)
May 27, 2021 0.6100 0.6100 0.5900 0.6000 119,756 -0.01(-1.64%)
May 26, 2021 0.6200 0.6200 0.5900 0.6100 24,451 +0.01(+1.67%)
May 25, 2021 0.5900 0.6100 0.5700 0.6000 133,283 +0.00(+0.00%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 20, 2021 0.6400 0.6500 0.6000 0.6100 174,013 -0.02(-3.17%)
May 19, 2021 0.6500 0.6500 0.6200 0.6300 185,803 -0.02(-3.08%)
May 18, 2021 0.6400 0.6500 0.6400 0.6500 215,059 +0.01(+1.56%)
May 17, 2021 0.6600 0.6700 0.6300 0.6400 132,162 +0.00(+0.00%)
May 14, 2021 0.6500 0.6500 0.6300 0.6400 60,723 +0.01(+1.59%)
May 13, 2021 0.6700 0.6800 0.6200 0.6300 161,212 -0.05(-7.35%)
May 12, 2021 0.7200 0.7200 0.6700 0.6800 138,348 -0.01(-1.45%)
May 11, 2021 0.6800 0.7400 0.6600 0.6900 88,827 +0.03(+4.55%)
May 10, 2021 0.7400 0.7400 0.6400 0.6600 216,476 -0.07(-9.59%)
May 07, 2021 0.7600 0.7600 0.7200 0.7300 121,578 -0.02(-2.67%)
May 06, 2021 0.6700 0.7500 0.6600 0.7500 236,693 +0.08(+11.94%)
May 05, 2021 0.6400 0.7000 0.6400 0.6700 281,175 +0.03(+4.69%)
May 04, 2021 0.6600 0.6700 0.6400 0.6400 248,877 -0.03(-4.48%)
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.