CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.940	0.960	0.920	0.930	0.930	306,300
2025-08-11	0.920	0.940	0.910	0.940	0.940	162,400
2025-08-08	0.990	1.000	0.920	0.920	0.920	364,600
2025-08-07	0.990	0.990	0.940	0.980	0.980	244,300
2025-08-06	0.980	1.020	0.980	0.980	0.980	177,500
2025-08-05	0.960	1.000	0.940	0.980	0.980	303,300
2025-08-01	0.960	0.960	0.920	0.950	0.950	346,200
2025-07-31	0.940	1.020	0.940	1.020	1.020	635,600
2025-07-30	0.940	0.990	0.930	0.930	0.930	359,500
2025-07-29	0.970	0.970	0.910	0.930	0.930	221,600
2025-07-28	1.010	1.070	0.950	0.960	0.960	446,600
2025-07-25	0.990	1.000	0.960	1.000	1.000	277,200
2025-07-24	0.960	0.990	0.940	0.990	0.990	415,500
2025-07-23	0.950	0.970	0.920	0.970	0.970	374,900
2025-07-22	0.920	0.950	0.910	0.920	0.920	292,500
2025-07-21	1.050	1.050	0.930	0.930	0.930	973,600
2025-07-18	0.960	1.040	0.950	1.030	1.030	1,761,600
2025-07-17	0.910	0.980	0.880	0.940	0.940	2,537,400
2025-07-16	0.820	0.890	0.820	0.850	0.850	1,051,900
2025-07-15	0.830	0.830	0.790	0.830	0.830	275,900
2025-07-14	0.800	0.830	0.790	0.830	0.830	284,300
2025-07-11	0.830	0.830	0.780	0.780	0.780	279,200
2025-07-10	0.800	0.850	0.800	0.840	0.840	1,973,000
2025-07-09	0.780	0.800	0.780	0.780	0.780	136,300
2025-07-08	0.810	0.810	0.770	0.770	0.770	428,800
2025-07-07	0.840	0.840	0.800	0.800	0.800	824,700
2025-07-04	0.860	0.860	0.850	0.850	0.850	115,800
2025-07-03	0.880	0.890	0.850	0.860	0.860	140,800
2025-07-02	0.860	0.880	0.840	0.880	0.880	320,100
2025-06-30	0.840	0.890	0.830	0.890	0.890	496,700
2025-06-27	0.880	0.880	0.830	0.840	0.840	235,000
2025-06-26	0.890	0.890	0.860	0.860	0.860	109,100
2025-06-25	0.860	0.880	0.840	0.880	0.880	175,100
2025-06-24	0.880	0.880	0.850	0.860	0.860	213,400
2025-06-23	0.870	0.890	0.850	0.850	0.850	414,700
2025-06-20	0.860	0.910	0.840	0.910	0.910	970,800
2025-06-19	0.890	0.890	0.860	0.880	0.880	88,300
2025-06-18	0.850	0.880	0.850	0.880	0.880	430,900
2025-06-17	0.860	0.880	0.850	0.870	0.870	366,500
2025-06-16	0.830	0.910	0.830	0.860	0.860	1,141,200
2025-06-13	0.790	0.820	0.790	0.800	0.800	233,700
2025-06-12	0.820	0.820	0.790	0.790	0.790	169,300
2025-06-11	0.830	0.850	0.800	0.800	0.800	493,900
2025-06-10	0.850	0.880	0.810	0.810	0.810	370,400
2025-06-09	0.850	0.910	0.850	0.850	0.850	1,382,800
2025-06-06	0.830	0.860	0.800	0.850	0.850	169,900
2025-06-05	0.830	0.840	0.800	0.830	0.830	280,800
2025-06-04	0.830	0.860	0.820	0.830	0.830	489,500
2025-06-03	0.810	0.850	0.800	0.820	0.820	1,226,600
2025-06-02	0.800	0.800	0.770	0.770	0.770	111,200
2025-05-30	0.800	0.810	0.780	0.800	0.800	333,800
2025-05-29	0.870	0.870	0.800	0.800	0.800	562,300
2025-05-28	0.840	0.870	0.840	0.870	0.870	981,200
2025-05-27	0.850	0.900	0.830	0.830	0.830	945,700
2025-05-26	0.860	0.890	0.850	0.860	0.860	223,600
2025-05-23	0.820	0.870	0.820	0.840	0.840	537,000
2025-05-22	0.770	0.820	0.770	0.800	0.800	327,600
2025-05-21	0.770	0.810	0.760	0.760	0.760	599,100
2025-05-20	0.760	0.770	0.740	0.760	0.760	353,300
2025-05-16	0.750	0.750	0.730	0.730	0.730	195,600

← NewerPage 6 of 21 · 1,254 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.