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

Canalaska Uranium Ltd (OP: CVVUF )

0.4000 -0.0229 (-5.41%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 11, 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 (%)
Sep 30, 2019 0.1536 0.1536 0.1536 0.1536 500 +0.00(+0.79%)
Sep 25, 2019 0.1524 0.1524 0.1524 0 -0.01(-4.75%)
Sep 19, 2019 0.1600 0.1600 0.1600 0 +0.00(+1.91%)
Sep 18, 2019 0.1637 0.1651 0.1570 0.1570 12,617 -0.01(-4.85%)
Sep 17, 2019 0.1599 0.1650 0.1500 0.1650 28,207 -0.00(-1.67%)
Sep 16, 2019 0.1700 0.1710 0.1650 0.1678 29,477 -0.01(-6.67%)
Sep 11, 2019 0.1798 0.1798 0.1798 0 -0.01(-6.16%)
Sep 10, 2019 0.1916 0.1916 0.1916 0.1916 7,000 -0.00(-1.74%)
Sep 09, 2019 0.1950 0.1950 0.1950 0.1950 1,900 -0.01(-3.89%)
Sep 06, 2019 0.2144 0.2144 0.2029 0.2029 5,800 +0.00(+1.76%)
Sep 05, 2019 0.1994 0.1994 0.1994 0.1994 22,126 -0.00(-0.25%)
Sep 04, 2019 0.1970 0.2045 0.1900 0.1999 54,174 +0.01(+2.94%)
Sep 03, 2019 0.2159 0.2159 0.1921 0.1942 12,371 -0.02(-7.52%)
Aug 30, 2019 0.1750 0.2100 0.1750 0.2100 33,500 +0.04(+20.00%)
Aug 29, 2019 0.1700 0.1750 0.1700 0.1750 1,120 +0.00(+0.11%)
Aug 28, 2019 0.1570 0.1750 0.1570 0.1748 27,500 +0.00(+1.63%)
Aug 27, 2019 0.1720 0.1733 0.1710 0.1720 34,900 -0.00(-1.15%)
Aug 26, 2019 0.1740 0.1740 0.1740 0.1740 100 +0.01(+3.57%)
Aug 23, 2019 0.1680 0.1680 0.1680 0.1680 18,900 -0.01(-3.50%)
Aug 22, 2019 0.1741 0.1741 0.1741 23 +0.00(+0.00%)
Aug 20, 2019 0.1741 0.1741 0.1741 0 -0.00(-2.19%)
Aug 16, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.79%)
Aug 15, 2019 0.1720 0.1766 0.1710 0.1766 12,695 +0.00(+0.91%)
Aug 14, 2019 0.1800 0.1800 0.1750 0.1750 6,500 -0.01(-3.26%)
Aug 13, 2019 0.1800 0.1809 0.1786 0.1809 3,220 -0.01(-2.74%)
Aug 12, 2019 0.1946 0.1952 0.1860 0.1860 27,055 -0.00(-0.53%)
Aug 09, 2019 0.1950 0.1950 0.1870 0.1870 10,400 +0.00(+0.00%)
Aug 08, 2019 0.1890 0.1890 0.1870 0.1870 10,660 -0.00(-1.58%)
Aug 07, 2019 0.1953 0.1953 0.1900 0.1900 4,425 -0.01(-4.09%)
Aug 06, 2019 0.2050 0.2050 0.1981 0.1981 4,895 -0.01(-3.37%)
Aug 05, 2019 0.1791 0.2050 0.1791 0.2050 967 -0.00(-1.44%)
Aug 02, 2019 0.2080 0.2080 0.2080 0.2080 1,000 -0.00(-0.95%)
Jul 31, 2019 0.2100 0.2100 0.2100 0 +0.01(+3.09%)
Jul 30, 2019 0.1994 0.2037 0.1934 0.2037 39,060 +0.00(+1.90%)
Jul 29, 2019 0.1940 0.1999 0.1800 0.1999 14,767 -0.00(-0.10%)
Jul 26, 2019 0.2001 0.2001 0.2001 0.2001 20,000 -0.01(-6.93%)
Jul 25, 2019 0.2100 0.2150 0.2100 0.2150 269 +0.02(+9.47%)
Jul 24, 2019 0.1960 0.1964 0.1960 0.1964 210 +0.00(+0.56%)
Jul 23, 2019 0.1953 0.1953 0.1953 0.1953 2,489 +0.00(+2.25%)
Jul 22, 2019 0.1861 0.1965 0.1861 0.1910 4,000 +0.01(+4.09%)
Jul 19, 2019 0.1780 0.1848 0.1780 0.1835 6,100 +0.00(+1.38%)
Jul 17, 2019 0.1810 0.1810 0.1810 0 -0.01(-5.48%)
Jul 16, 2019 0.1835 0.1915 0.1835 0.1915 9,399 +0.00(+1.38%)
Jul 15, 2019 0.1835 0.1889 0.1835 0.1889 27,000 +0.00(+1.56%)
Jul 12, 2019 0.1971 0.1971 0.1860 0.1860 3,500 -0.02(-8.73%)
Jul 11, 2019 0.2038 0.2038 0.2038 0.2038 1,845 -0.01(-2.95%)
Jul 10, 2019 0.2038 0.2100 0.2038 0.2100 2,800 +0.00(+0.91%)
Jul 09, 2019 0.2051 0.2081 0.2051 0.2081 500 -0.02(-9.91%)
Jul 08, 2019 0.2310 0.2310 0.2310 0.2310 1,000 +0.01(+3.59%)
Jul 05, 2019 0.2215 0.2230 0.2192 0.2230 17,300 +0.00(+1.36%)
Jul 03, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2200 0.2200 1,325 +0.00(+1.99%)
Jun 27, 2019 0.2157 0.2157 0.2157 0 +0.01(+2.71%)
Jun 26, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-2.14%)
Jun 25, 2019 0.2120 0.2146 0.2051 0.2146 28,500 +0.01(+5.71%)
Jun 24, 2019 0.1981 0.2030 0.1921 0.2030 4,500 +0.01(+6.51%)
Jun 21, 2019 0.1850 0.1906 0.1850 0.1906 2,800 -0.01(-4.70%)
Jun 20, 2019 0.1978 0.2034 0.1923 0.2000 14,100 +0.01(+2.88%)
Jun 19, 2019 0.1820 0.1944 0.1820 0.1944 2,100 -0.00(-0.72%)
Jun 18, 2019 0.1920 0.1958 0.1909 0.1958 11,000 -0.00(-0.10%)
Jun 17, 2019 0.1960 0.1960 0.1960 0.1960 5,300 -0.00(-2.44%)
Jun 14, 2019 0.2009 0.2009 0.2009 0.2009 2,400 +0.00(+0.00%)
Jun 13, 2019 0.2009 0.2009 0.2009 0.2009 2,400 -0.00(-0.99%)
Jun 12, 2019 0.2021 0.2029 0.2021 0.2029 2,084 +0.02(+9.56%)
Jun 11, 2019 0.1852 0.1852 0.1852 0.1852 100 -0.02(-7.81%)
Jun 10, 2019 0.1831 0.2009 0.1831 0.2009 2,600 +0.00(+0.00%)
Jun 07, 2019 0.1935 0.2009 0.1896 0.2009 77,000 +0.03(+17.49%)
Jun 06, 2019 0.1715 0.1846 0.1710 0.1710 18,299 -0.00(-1.27%)
Jun 05, 2019 0.1780 0.1880 0.1732 0.1732 3,750 +0.00(+2.36%)
Jun 04, 2019 0.1843 0.1870 0.1692 0.1692 42,200 +0.00(+0.06%)
Jun 03, 2019 0.1902 0.1948 0.1691 0.1691 21,000 -0.00(-1.17%)
May 31, 2019 0.1710 0.1889 0.1710 0.1711 38,700 -0.00(-2.23%)
May 30, 2019 0.1702 0.1873 0.1702 0.1750 43,150 +0.00(+2.40%)
May 29, 2019 0.1659 0.1710 0.1580 0.1709 24,000 +0.01(+7.15%)
May 28, 2019 0.1600 0.1649 0.1586 0.1595 16,000 -0.01(-7.32%)
May 22, 2019 0.1721 0.1721 0.1721 0 +0.01(+6.04%)
May 21, 2019 0.1760 0.1791 0.1623 0.1623 23,500 -0.02(-12.08%)
May 20, 2019 0.1846 0.1846 0.1846 0.1846 100 +0.01(+4.35%)
May 17, 2019 0.1799 0.1799 0.1706 0.1769 13,000 +0.01(+4.06%)
May 16, 2019 0.1700 0.1700 0.1656 0.1700 27,500 -0.01(-5.40%)
May 15, 2019 0.1700 0.1797 0.1700 0.1797 13,100 +0.01(+4.23%)
May 14, 2019 0.1800 0.1800 0.1724 0.1724 13,687 -0.01(-6.56%)
May 13, 2019 0.1839 0.1887 0.1761 0.1845 42,182 -0.02(-8.21%)
May 10, 2019 0.1955 0.2013 0.1955 0.2010 8,800 +0.03(+14.79%)
May 09, 2019 0.1800 0.1825 0.1751 0.1751 5,280 -0.02(-7.94%)
May 08, 2019 0.1901 0.1930 0.1810 0.1902 36,075 -0.02(-8.95%)
May 07, 2019 0.2089 0.2089 0.2089 0.2089 4,076 +0.00(+2.30%)
May 06, 2019 0.1978 0.2042 0.1978 0.2042 4,095 +0.01(+2.98%)
May 02, 2019 0.1983 0.1983 0.1983 0 -0.01(-6.77%)
May 01, 2019 0.2064 0.2127 0.2016 0.2127 5,880 +0.02(+8.24%)
Apr 30, 2019 0.1950 0.2000 0.1950 0.1965 38,620 -0.02(-7.75%)
Apr 29, 2019 0.2077 0.2130 0.2077 0.2130 12,850 +0.00(+2.16%)
Apr 26, 2019 0.2130 0.2130 0.2085 0.2085 9,500 +0.00(+0.43%)
Apr 25, 2019 0.2076 0.2076 0.2076 0.2076 150 -0.01(-4.38%)
Apr 24, 2019 0.2147 0.2189 0.2147 0.2171 6,500 -0.00(-0.78%)
Apr 23, 2019 0.2173 0.2188 0.2173 0.2188 6,205 -0.00(-1.57%)
Apr 22, 2019 0.2267 0.2336 0.2223 0.2223 14,300 -0.01(-2.54%)
Apr 18, 2019 0.2336 0.2338 0.2273 0.2281 7,300 -0.01(-3.59%)
Apr 17, 2019 0.2366 0.2366 0.2283 0.2366 1,400 -0.00(-0.34%)
Apr 16, 2019 0.2374 0.2374 0.2374 0.2374 1,082 -0.00(-1.08%)
Apr 15, 2019 0.2393 0.2400 0.2393 0.2400 2,000 +0.00(+2.08%)
Apr 12, 2019 0.2277 0.2400 0.2163 0.2351 59,500 +0.02(+9.60%)
Apr 11, 2019 0.2202 0.2202 0.2145 0.2145 5,000 -0.00(-0.65%)
Apr 10, 2019 0.2268 0.2268 0.2159 0.2159 5,750 -0.01(-3.62%)
Apr 09, 2019 0.2150 0.2240 0.2150 0.2240 6,610 +0.01(+4.19%)
Apr 08, 2019 0.2050 0.2150 0.2050 0.2150 19,500 +0.01(+3.81%)
Apr 05, 2019 0.2100 0.2118 0.2050 0.2071 21,600 -0.00(-0.53%)
Apr 03, 2019 0.2082 0.2082 0.2082 0 +0.00(+2.26%)
Apr 02, 2019 0.2082 0.2100 0.2000 0.2036 19,050 -0.00(-1.88%)
Apr 01, 2019 0.2000 0.2075 0.2000 0.2075 13,900 +0.01(+3.75%)
Mar 29, 2019 0.2040 0.2079 0.2000 0.2000 7,700 +0.00(+0.00%)
Mar 28, 2019 0.2089 0.2089 0.2000 0.2000 10,600 -0.00(-2.44%)
Mar 26, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.71%)
Mar 25, 2019 0.2107 0.2107 0.2107 0.2107 1,510 +0.00(+0.29%)
Mar 22, 2019 0.2106 0.2106 0.2069 0.2101 2,900 +0.00(+0.05%)
Mar 21, 2019 0.2072 0.2100 0.2072 0.2100 3,126 +0.01(+3.45%)
Mar 20, 2019 0.2030 0.2030 0.2000 0.2030 37,400 -0.00(-1.46%)
Mar 19, 2019 0.2160 0.2160 0.2000 0.2060 18,800 -0.01(-2.65%)
Mar 18, 2019 0.2079 0.2154 0.2079 0.2116 6,000 -0.00(-1.99%)
Mar 15, 2019 0.2053 0.2159 0.2053 0.2159 10,500 +0.00(+0.05%)
Mar 13, 2019 0.2158 0.2158 0.2158 0 -0.00(-2.22%)
Mar 12, 2019 0.2076 0.2225 0.2075 0.2207 49,384 -0.00(-1.78%)
Mar 11, 2019 0.2014 0.2247 0.2014 0.2247 7,500 +0.01(+2.84%)
Mar 08, 2019 0.2131 0.2185 0.2131 0.2185 12,800 +0.00(+1.77%)
Mar 07, 2019 0.2147 0.2147 0.2147 0.2147 3,350 +0.00(+0.42%)
Mar 06, 2019 0.2140 0.2195 0.2138 0.2138 2,950 -0.01(-2.82%)
Mar 05, 2019 0.2200 0.2200 0.2200 6 +0.00(+0.00%)
Mar 04, 2019 0.2236 0.2236 0.2200 0.2200 2,825 +0.00(+0.00%)
Feb 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.39%)
Feb 26, 2019 0.2301 0.2301 0.2301 0 +0.01(+2.27%)
Feb 25, 2019 0.2400 0.2400 0.2200 0.2250 74,198 -0.02(-7.02%)
Feb 22, 2019 0.2420 0.2420 0.2420 0.2420 2,500 -0.01(-4.87%)
Feb 21, 2019 0.2544 0.2544 0.2544 0.2544 400 +0.01(+6.00%)
Feb 20, 2019 0.2369 0.2400 0.2369 0.2400 4,950 -0.01(-2.83%)
Feb 19, 2019 0.2465 0.2470 0.2464 0.2470 11,692 -0.00(-1.44%)
Feb 15, 2019 0.2529 0.2536 0.2506 0.2506 223,200 -0.02(-5.72%)
Feb 14, 2019 0.2566 0.2658 0.2566 0.2658 6,286 +0.01(+4.81%)
Feb 13, 2019 0.2667 0.2667 0.2536 0.2536 4,250 -0.02(-5.79%)
Feb 12, 2019 0.2692 0.2692 0.2692 0.2692 300 +0.02(+6.07%)
Feb 11, 2019 0.2614 0.2614 0.2538 0.2538 17,219 -0.01(-2.94%)
Feb 08, 2019 0.2728 0.2728 0.2615 0.2615 4,800 -0.02(-5.60%)
Feb 07, 2019 0.2732 0.2770 0.2732 0.2770 16,040 +0.01(+1.84%)
Feb 06, 2019 0.2700 0.2720 0.2700 0.2720 6,300 +0.01(+4.62%)
Feb 05, 2019 0.2600 0.2600 0.2600 0.2600 4,710 +0.01(+3.96%)
Feb 04, 2019 0.2591 0.2614 0.2501 0.2501 15,966 -0.01(-4.65%)
Feb 01, 2019 0.2580 0.2623 0.2550 0.2623 11,000 +0.01(+4.71%)
Jan 31, 2019 0.2500 0.2529 0.2500 0.2505 7,500 +0.01(+2.83%)
Jan 30, 2019 0.2436 0.2436 0.2436 0.2436 3,500 +0.01(+4.95%)
Jan 29, 2019 0.2321 0.2321 0.2321 0.2321 1,500 -0.01(-5.50%)
Jan 28, 2019 0.2472 0.2500 0.2456 0.2456 24,559 +0.01(+3.24%)
Jan 25, 2019 0.2357 0.2379 0.2311 0.2379 15,700 +0.00(+1.45%)
Jan 23, 2019 0.2345 0.2345 0.2345 0 -0.00(-0.17%)
Jan 22, 2019 0.2349 0.2349 0.2349 0.2349 5,000 -0.01(-2.12%)
Jan 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 16, 2019 0.2281 0.2400 0.2281 0.2400 53,199 +0.00(+1.65%)
Jan 15, 2019 0.2361 0.2361 0.2361 0.2361 500 +0.02(+6.98%)
Jan 11, 2019 0.2207 0.2207 0.2207 0 +0.00(+0.00%)
Jan 09, 2019 0.2207 0.2207 0.2207 0 +0.00(+0.27%)
Jan 07, 2019 0.2201 0.2201 0.2201 0 +0.01(+3.63%)
Jan 04, 2019 0.2124 0.2124 0.2124 100 +0.00(+0.00%)
Jan 02, 2019 0.2124 0.2124 0.2124 0 +0.00(+1.68%)
Dec 31, 2018 0.2150 0.2150 0.2030 0.2089 31,000 -0.01(-4.96%)
Dec 28, 2018 0.2202 0.2202 0.2178 0.2198 21,200 -0.00(-1.35%)
Dec 27, 2018 0.2146 0.2300 0.2146 0.2228 53,900 +0.01(+6.10%)
Dec 26, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-6.67%)
Dec 20, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 19, 2018 0.2400 0.2400 0.2251 0.2400 58,500 +0.01(+4.35%)
Dec 18, 2018 0.2267 0.2483 0.2267 0.2300 111,500 +0.01(+6.09%)
Dec 17, 2018 0.2100 0.2168 0.2100 0.2168 34,000 +0.01(+3.24%)
Dec 14, 2018 0.2200 0.2200 0.2100 0.2100 33,000 -0.01(-4.55%)
Dec 13, 2018 0.2060 0.2200 0.2060 0.2200 22,000 +0.00(+2.09%)
Dec 12, 2018 0.2169 0.2269 0.2100 0.2155 30,210 -0.00(-2.05%)
Dec 11, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.36%)
Dec 10, 2018 0.2286 0.2286 0.2100 0.2108 24,000 -0.01(-2.68%)
Dec 07, 2018 0.2166 0.2166 0.2166 0.2166 2,000 +0.01(+2.56%)
Dec 06, 2018 0.2400 0.2400 0.2112 0.2112 14,108 -0.03(-12.00%)
Dec 04, 2018 0.2200 0.2549 0.2200 0.2400 27,800 +0.03(+12.68%)
Dec 03, 2018 0.2001 0.2130 0.2001 0.2130 10,905 +0.01(+3.90%)
Nov 30, 2018 0.2050 0.2050 0.2050 0.2050 5,800 +0.00(+0.00%)
Nov 29, 2018 0.1980 0.2050 0.1980 0.2050 12,475 -0.01(-2.80%)
Nov 28, 2018 0.1870 0.2139 0.1870 0.2109 45,050 +0.01(+2.98%)
Nov 27, 2018 0.2048 0.2048 0.2048 0.2048 1,250 +0.00(+2.40%)
Nov 26, 2018 0.2100 0.2105 0.2000 0.2000 111,298 -0.02(-8.68%)
Nov 23, 2018 0.2250 0.2250 0.2100 0.2190 32,900 -0.00(-1.79%)
Nov 21, 2018 0.2230 0.2230 0.2230 0 -0.01(-6.22%)
Nov 20, 2018 0.2284 0.2378 0.2284 0.2378 6,540 +0.00(+0.34%)
Nov 19, 2018 0.2665 0.2665 0.2370 0.2370 79,600 -0.03(-12.80%)
Nov 16, 2018 0.2739 0.2754 0.2640 0.2718 12,200 -0.00(-1.24%)
Nov 15, 2018 0.2752 0.2752 0.2752 0.2752 6,013 -0.00(-0.90%)
Nov 14, 2018 0.2758 0.2777 0.2758 0.2777 5,236 -0.00(-1.38%)
Nov 12, 2018 0.2816 0.2816 0.2816 0 +0.01(+4.26%)
Nov 09, 2018 0.2749 0.2749 0.2701 0.2701 29,400 -0.00(-1.75%)
Nov 08, 2018 0.2747 0.2844 0.2675 0.2749 64,123 -0.01(-3.58%)
Nov 07, 2018 0.2799 0.2851 0.2799 0.2851 48,108 +0.01(+1.86%)
Nov 06, 2018 0.2782 0.2849 0.2727 0.2799 10,476 +0.00(+0.32%)
Nov 05, 2018 0.2790 0.2790 0.2790 0.2790 6,000 +0.02(+5.68%)
Nov 02, 2018 0.2660 0.2660 0.2640 0.2640 11,900 +0.00(+0.23%)
Nov 01, 2018 0.2460 0.2634 0.2460 0.2634 56,500 +0.04(+15.63%)
Oct 31, 2018 0.2401 0.2460 0.2278 0.2278 110,350 -0.02(-8.51%)
Oct 30, 2018 0.2647 0.2647 0.2490 0.2490 12,627 -0.02(-9.02%)
Oct 29, 2018 0.2614 0.2765 0.2573 0.2737 34,537 +0.01(+5.27%)
Oct 26, 2018 0.2617 0.2740 0.2424 0.2600 13,200 -0.02(-5.45%)
Oct 25, 2018 0.2599 0.2750 0.2599 0.2750 1,200 +0.03(+10.00%)
Oct 24, 2018 0.2590 0.2590 0.2394 0.2500 94,500 -0.01(-3.06%)
Oct 23, 2018 0.2599 0.2609 0.2511 0.2579 12,400 -0.00(-0.77%)
Oct 22, 2018 0.2631 0.2650 0.2574 0.2599 18,807 -0.03(-10.66%)
Oct 19, 2018 0.2724 0.2909 0.2700 0.2909 11,400 +0.03(+10.15%)
Oct 18, 2018 0.2555 0.2641 0.2552 0.2641 10,100 +0.00(+1.69%)
Oct 17, 2018 0.2675 0.2675 0.2597 0.2597 11,200 -0.02(-6.95%)
Oct 15, 2018 0.2791 0.2791 0.2791 0 +0.00(+0.43%)
Oct 12, 2018 0.2740 0.2779 0.2740 0.2779 5,800 -0.00(-0.04%)
Oct 11, 2018 0.2816 0.2816 0.2671 0.2780 46,340 -0.01(-3.97%)
Oct 10, 2018 0.2906 0.2906 0.2817 0.2895 13,725 +0.00(+0.63%)
Oct 09, 2018 0.2908 0.2949 0.2877 0.2877 61,675 +0.01(+2.68%)
Oct 08, 2018 0.2800 0.2802 0.2800 0.2802 2,755 +0.00(+1.34%)
Oct 05, 2018 0.2850 0.2850 0.2765 0.2765 18,000 -0.01(-2.98%)
Oct 04, 2018 0.2847 0.2900 0.2814 0.2850 92,000 +0.00(+1.03%)
Oct 03, 2018 0.2668 0.2827 0.2600 0.2821 192,431 +0.02(+9.43%)
Oct 02, 2018 0.2652 0.2750 0.2578 0.2578 7,300 +0.00(+1.10%)
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.