CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.770	0.780	0.750	0.750	0.750	179,400
2025-05-13	0.800	0.800	0.760	0.760	0.760	216,300
2025-05-12	0.810	0.820	0.780	0.780	0.780	288,900
2025-05-09	0.780	0.820	0.770	0.820	0.820	174,200
2025-05-08	0.750	0.790	0.750	0.790	0.790	128,600
2025-05-07	0.740	0.770	0.730	0.730	0.730	206,300
2025-05-06	0.730	0.770	0.710	0.730	0.730	386,300
2025-05-05	0.750	0.750	0.720	0.720	0.720	189,400
2025-05-02	0.780	0.780	0.740	0.740	0.740	558,400
2025-05-01	0.780	0.810	0.750	0.750	0.750	306,200
2025-04-30	0.840	0.840	0.780	0.790	0.790	395,800
2025-04-29	0.840	0.850	0.810	0.850	0.850	633,100
2025-04-28	0.810	0.850	0.785	0.830	0.830	319,190
2025-04-25	0.810	0.830	0.800	0.810	0.810	222,377
2025-04-24	0.790	0.840	0.780	0.810	0.810	351,005
2025-04-23	0.770	0.810	0.770	0.790	0.790	575,928
2025-04-22	0.780	0.780	0.730	0.760	0.760	437,175
2025-04-21	0.750	0.760	0.720	0.730	0.730	141,925
2025-04-17	0.790	0.820	0.750	0.770	0.770	221,265
2025-04-16	0.790	0.820	0.775	0.800	0.800	237,201
2025-04-15	0.820	0.835	0.760	0.760	0.760	304,644
2025-04-14	0.800	0.855	0.770	0.790	0.790	589,222
2025-04-11	0.680	0.810	0.680	0.790	0.790	572,139
2025-04-10	0.740	0.740	0.670	0.670	0.670	441,881
2025-04-09	0.680	0.790	0.640	0.730	0.730	999,438
2025-04-08	0.740	0.750	0.670	0.680	0.680	447,169
2025-04-07	0.720	0.740	0.695	0.720	0.720	252,322
2025-04-04	0.770	0.770	0.705	0.730	0.730	403,462
2025-04-03	0.800	0.840	0.775	0.790	0.790	330,171
2025-04-02	0.860	0.880	0.830	0.850	0.850	327,485
2025-04-01	0.880	0.900	0.830	0.850	0.850	350,735
2025-03-31	0.790	0.930	0.750	0.930	0.930	6,086,320
2025-03-28	0.790	0.820	0.730	0.820	0.820	520,600
2025-03-27	0.780	0.830	0.770	0.770	0.770	536,920
2025-03-26	0.810	0.810	0.785	0.810	0.810	175,475
2025-03-25	0.840	0.840	0.795	0.820	0.820	171,635
2025-03-24	0.860	0.860	0.810	0.860	0.860	112,750
2025-03-21	0.830	0.860	0.785	0.860	0.860	485,017
2025-03-20	0.800	0.850	0.785	0.850	0.850	326,648
2025-03-19	0.750	0.810	0.750	0.810	0.810	635,234
2025-03-18	0.760	0.770	0.740	0.760	0.760	112,586
2025-03-17	0.680	0.760	0.680	0.750	0.750	744,772
2025-03-14	0.680	0.690	0.670	0.690	0.690	80,836
2025-03-13	0.690	0.690	0.640	0.690	0.690	198,092
2025-03-12	0.680	0.690	0.660	0.690	0.690	177,091
2025-03-11	0.650	0.670	0.640	0.670	0.670	493,489
2025-03-10	0.680	0.700	0.630	0.640	0.640	350,512
2025-03-07	0.710	0.710	0.670	0.700	0.700	192,065
2025-03-06	0.680	0.710	0.680	0.690	0.690	187,517
2025-03-05	0.680	0.710	0.680	0.680	0.680	205,419
2025-03-04	0.670	0.720	0.650	0.700	0.700	1,111,843
2025-03-03	0.750	0.760	0.650	0.690	0.690	535,188
2025-02-28	0.720	0.760	0.700	0.750	0.750	468,944
2025-02-27	0.780	0.780	0.720	0.740	0.740	245,329
2025-02-26	0.760	0.780	0.740	0.770	0.770	295,786
2025-02-25	0.750	0.760	0.720	0.740	0.740	352,746
2025-02-24	0.780	0.780	0.730	0.770	0.770	685,802
2025-02-21	0.810	0.810	0.750	0.750	0.750	314,790
2025-02-20	0.790	0.800	0.780	0.800	0.800	109,420
2025-02-19	0.790	0.790	0.780	0.780	0.780	203,483

← NewerPage 7 of 21 · 1,258 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.