CanAlaska Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.670	0.710	0.650	0.690	0.690	417,752
2024-08-26	0.660	0.680	0.645	0.680	0.680	269,873
2024-08-23	0.650	0.680	0.650	0.670	0.670	332,652
2024-08-22	0.630	0.630	0.610	0.630	0.630	84,044
2024-08-21	0.630	0.640	0.620	0.640	0.640	93,472
2024-08-20	0.640	0.640	0.600	0.620	0.620	111,860
2024-08-19	0.660	0.670	0.630	0.630	0.630	279,307
2024-08-16	0.650	0.660	0.640	0.660	0.660	102,668
2024-08-15	0.630	0.660	0.620	0.640	0.640	436,052
2024-08-14	0.620	0.630	0.600	0.600	0.600	48,597
2024-08-13	0.610	0.620	0.610	0.610	0.610	11,525
2024-08-12	0.600	0.620	0.600	0.600	0.600	114,706
2024-08-09	0.580	0.610	0.580	0.610	0.610	98,071
2024-08-08	0.560	0.600	0.560	0.580	0.580	131,183
2024-08-07	0.570	0.600	0.550	0.550	0.550	109,678
2024-08-06	0.570	0.590	0.560	0.580	0.580	376,280
2024-08-01	0.690	0.690	0.610	0.630	0.630	270,729
2024-07-31	0.630	0.700	0.630	0.700	0.700	337,377
2024-07-30	0.640	0.640	0.620	0.640	0.640	62,433
2024-07-29	0.620	0.630	0.580	0.630	0.630	215,881
2024-07-26	0.630	0.640	0.610	0.620	0.620	158,328
2024-07-25	0.660	0.660	0.620	0.620	0.620	161,274
2024-07-24	0.650	0.670	0.630	0.670	0.670	196,976
2024-07-23	0.650	0.670	0.640	0.670	0.670	155,453
2024-07-22	0.630	0.650	0.630	0.640	0.640	118,197
2024-07-19	0.620	0.640	0.620	0.630	0.630	90,343
2024-07-18	0.640	0.640	0.620	0.620	0.620	161,689
2024-07-17	0.710	0.710	0.620	0.630	0.630	649,409
2024-07-16	0.700	0.730	0.690	0.710	0.710	2,126,750
2024-07-15	0.670	0.700	0.660	0.680	0.680	719,433
2024-07-12	0.670	0.680	0.655	0.670	0.670	153,067
2024-07-11	0.670	0.720	0.650	0.670	0.670	529,696
2024-07-10	0.640	0.670	0.620	0.670	0.670	460,352
2024-07-09	0.600	0.640	0.600	0.640	0.640	388,999
2024-07-08	0.570	0.600	0.570	0.580	0.580	226,993
2024-07-05	0.560	0.580	0.550	0.580	0.580	63,679
2024-07-04	0.560	0.570	0.560	0.570	0.570	7,667
2024-07-03	0.560	0.570	0.550	0.550	0.550	39,603
2024-07-02	0.570	0.570	0.540	0.550	0.550	59,345
2024-06-28	0.580	0.580	0.550	0.550	0.550	253,210
2024-06-27	0.570	0.570	0.560	0.570	0.570	60,275
2024-06-26	0.570	0.570	0.560	0.560	0.560	37,404
2024-06-25	0.600	0.600	0.550	0.570	0.570	184,235
2024-06-24	0.610	0.610	0.580	0.590	0.590	49,447
2024-06-21	0.600	0.610	0.550	0.610	0.610	423,452
2024-06-20	0.600	0.610	0.580	0.590	0.590	450,708
2024-06-19	0.580	0.590	0.560	0.570	0.570	35,559
2024-06-18	0.550	0.580	0.550	0.580	0.580	64,115
2024-06-17	0.560	0.580	0.540	0.550	0.550	113,436
2024-06-14	0.570	0.570	0.550	0.560	0.560	100,965
2024-06-13	0.570	0.570	0.560	0.570	0.570	29,437
2024-06-12	0.540	0.580	0.540	0.580	0.580	136,176
2024-06-11	0.580	0.580	0.530	0.550	0.550	311,824
2024-06-10	0.600	0.600	0.570	0.570	0.570	208,925
2024-06-07	0.600	0.600	0.580	0.590	0.590	132,194
2024-06-06	0.610	0.620	0.600	0.600	0.600	90,107
2024-06-05	0.630	0.660	0.590	0.610	0.610	373,597
2024-06-04	0.630	0.630	0.600	0.620	0.620	216,217
2024-06-03	0.650	0.660	0.610	0.610	0.610	217,955
2024-05-31	0.720	0.730	0.630	0.660	0.660	790,717

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.