CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.860	0.890	0.840	0.850	0.850	432,900
2025-11-04	0.910	0.930	0.860	0.860	0.860	305,500
2025-11-03	0.950	0.950	0.880	0.880	0.880	422,500
2025-10-31	0.980	0.980	0.940	0.950	0.950	199,100
2025-10-30	0.940	0.980	0.930	0.980	0.980	181,100
2025-10-29	1.000	1.000	0.930	0.950	0.950	304,300
2025-10-28	0.930	0.990	0.930	0.970	0.970	560,900
2025-10-27	0.900	0.910	0.880	0.890	0.890	255,100
2025-10-24	0.900	0.910	0.890	0.900	0.900	217,500
2025-10-23	0.910	0.920	0.880	0.910	0.910	457,300
2025-10-22	0.870	0.930	0.850	0.890	0.890	416,900
2025-10-21	0.890	0.890	0.830	0.860	0.860	913,100
2025-10-20	0.920	0.930	0.870	0.880	0.880	1,036,000
2025-10-17	0.920	0.930	0.900	0.920	0.920	702,400
2025-10-16	1.000	1.000	0.930	0.930	0.930	678,900
2025-10-15	1.040	1.070	0.970	0.970	0.970	935,100
2025-10-14	1.020	1.050	0.980	1.030	1.030	1,204,200
2025-10-10	0.980	1.030	0.970	0.970	0.970	1,527,000
2025-10-09	1.050	1.050	0.970	0.970	0.970	1,180,800
2025-10-08	1.110	1.150	1.050	1.050	1.050	605,400
2025-10-07	1.080	1.150	1.080	1.100	1.100	441,500
2025-10-06	1.100	1.120	1.090	1.100	1.100	390,200
2025-10-03	1.130	1.140	1.080	1.090	1.090	349,900
2025-10-02	1.120	1.150	1.090	1.090	1.090	263,300
2025-10-01	1.120	1.140	1.090	1.110	1.110	341,400
2025-09-30	1.160	1.180	1.080	1.160	1.160	3,424,200
2025-09-29	1.120	1.210	1.090	1.130	1.130	1,490,200
2025-09-26	1.110	1.160	1.100	1.100	1.100	203,100
2025-09-25	1.130	1.250	1.090	1.090	1.090	939,800
2025-09-24	1.160	1.190	1.110	1.130	1.130	506,100
2025-09-23	1.120	1.150	1.120	1.120	1.120	1,421,500
2025-09-22	1.010	1.090	1.000	1.080	1.080	904,400
2025-09-19	0.950	1.050	0.950	1.050	1.050	1,414,500
2025-09-18	0.920	0.940	0.910	0.920	0.920	202,500
2025-09-17	0.900	0.930	0.900	0.910	0.910	352,000
2025-09-16	0.940	0.940	0.900	0.910	0.910	433,300
2025-09-15	0.840	0.950	0.840	0.950	0.950	1,015,600
2025-09-12	0.880	0.880	0.830	0.830	0.830	351,200
2025-09-11	0.830	0.880	0.830	0.870	0.870	343,800
2025-09-10	0.840	0.840	0.820	0.820	0.820	373,700
2025-09-09	0.860	0.870	0.830	0.840	0.840	495,400
2025-09-08	0.890	0.890	0.860	0.860	0.860	556,800
2025-09-05	0.900	0.910	0.890	0.890	0.890	234,600
2025-09-04	0.920	0.920	0.900	0.920	0.920	142,600
2025-09-03	0.920	0.920	0.900	0.920	0.920	288,500
2025-09-02	0.940	0.940	0.900	0.920	0.920	317,800
2025-08-29	0.920	0.950	0.900	0.910	0.910	482,500
2025-08-28	0.900	0.900	0.880	0.880	0.880	461,600
2025-08-27	0.920	0.920	0.900	0.900	0.900	93,800
2025-08-26	0.900	0.950	0.900	0.900	0.900	191,800
2025-08-25	0.910	0.930	0.900	0.900	0.900	103,100
2025-08-22	0.920	0.940	0.910	0.920	0.920	317,400
2025-08-21	0.870	0.920	0.870	0.920	0.920	211,400
2025-08-20	0.900	0.910	0.870	0.870	0.870	106,400
2025-08-19	0.930	0.930	0.870	0.910	0.910	413,200
2025-08-18	0.920	0.930	0.900	0.910	0.910	207,400
2025-08-15	0.950	0.950	0.910	0.920	0.920	159,200
2025-08-14	0.920	0.950	0.890	0.950	0.950	170,000
2025-08-13	0.920	0.920	0.900	0.920	0.920	419,100
2025-08-12	0.940	0.960	0.920	0.930	0.930	306,300

← NewerPage 5 of 21 · 1,253 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.