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

Canalaska Uranium Ltd (TSV: CVV )

0.6600 -0.0400 (-5.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 0.5200 0.5500 0.5100 0.5300 88,248 +0.02(+3.92%)
Aug 30, 2021 0.4850 0.5200 0.4850 0.5100 132,608 +0.03(+6.25%)
Aug 27, 2021 0.4900 0.4900 0.4750 0.4800 92,944 +0.00(+0.00%)
Aug 26, 2021 0.4750 0.4900 0.4750 0.4800 58,843 +0.02(+5.49%)
Aug 25, 2021 0.4350 0.4600 0.4350 0.4550 172,033 +0.03(+5.81%)
Aug 24, 2021 0.4400 0.4400 0.4150 0.4300 199,264 -0.01(-1.15%)
Aug 23, 2021 0.4350 0.4400 0.4250 0.4350 75,779 +0.02(+4.82%)
Aug 20, 2021 0.4250 0.4250 0.4100 0.4150 45,619 -0.01(-1.19%)
Aug 19, 2021 0.4400 0.4400 0.4200 0.4200 139,330 -0.02(-3.45%)
Aug 18, 2021 0.4350 0.4400 0.4300 0.4350 70,603 +0.01(+1.16%)
Aug 17, 2021 0.4400 0.4400 0.4300 0.4300 33,522 -0.02(-3.37%)
Aug 16, 2021 0.4450 0.4450 0.4350 0.4450 94,276 +0.01(+1.14%)
Aug 13, 2021 0.4350 0.4500 0.4350 0.4400 117,808 +0.01(+1.15%)
Aug 12, 2021 0.4300 0.4450 0.4250 0.4350 248,212 +0.01(+1.16%)
Aug 11, 2021 0.4250 0.4350 0.4200 0.4300 58,541 +0.00(+0.00%)
Aug 10, 2021 0.4300 0.4300 0.4050 0.4300 251,405 +0.01(+2.38%)
Aug 09, 2021 0.4250 0.4300 0.4200 0.4200 92,763 -0.01(-1.18%)
Aug 06, 2021 0.4200 0.4300 0.4200 0.4250 27,143 +0.00(+0.00%)
Aug 05, 2021 0.4450 0.4450 0.4150 0.4250 80,063 -0.01(-1.16%)
Aug 04, 2021 0.4600 0.4600 0.4300 0.4300 128,491 -0.03(-5.49%)
Aug 03, 2021 0.4500 0.4600 0.4500 0.4550 431,794 -0.04(-8.08%)
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%)
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.