CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.830	0.830	0.790	0.800	0.800	373,864
2025-02-14	0.830	0.870	0.810	0.820	0.820	151,976
2025-02-13	0.880	0.880	0.830	0.830	0.830	191,079
2025-02-12	0.870	0.880	0.850	0.850	0.850	204,124
2025-02-11	0.880	0.890	0.860	0.880	0.880	141,130
2025-02-10	0.920	0.920	0.880	0.880	0.880	214,365
2025-02-07	0.920	0.930	0.890	0.890	0.890	285,155
2025-02-06	0.950	0.950	0.890	0.910	0.910	196,094
2025-02-05	0.920	1.000	0.910	0.940	0.940	1,329,564
2025-02-04	0.880	0.900	0.870	0.890	0.890	75,321
2025-02-03	0.850	0.880	0.850	0.870	0.870	274,097
2025-01-31	0.910	0.920	0.870	0.900	0.900	2,069,814
2025-01-30	0.840	0.920	0.840	0.920	0.920	746,564
2025-01-29	0.800	0.870	0.800	0.850	0.850	679,270
2025-01-28	0.800	0.810	0.780	0.790	0.790	338,081
2025-01-27	0.840	0.850	0.770	0.780	0.780	548,032
2025-01-24	0.890	0.890	0.830	0.870	0.870	200,299
2025-01-23	0.890	0.890	0.860	0.890	0.890	240,451
2025-01-22	0.890	0.950	0.860	0.870	0.870	681,272
2025-01-21	0.830	0.910	0.830	0.880	0.880	917,611
2025-01-20	0.870	0.870	0.815	0.840	0.840	91,173
2025-01-17	0.850	0.880	0.840	0.860	0.860	483,647
2025-01-16	0.800	0.860	0.800	0.840	0.840	1,366,343
2025-01-15	0.770	0.800	0.750	0.795	0.795	413,839
2025-01-14	0.770	0.780	0.760	0.770	0.770	476,742
2025-01-13	0.740	0.760	0.720	0.760	0.760	492,784
2025-01-10	0.750	0.750	0.730	0.740	0.740	94,490
2025-01-09	0.700	0.760	0.700	0.760	0.760	228,117
2025-01-08	0.720	0.730	0.700	0.700	0.700	95,091
2025-01-07	0.760	0.760	0.710	0.730	0.730	203,039
2025-01-06	0.760	0.770	0.730	0.730	0.730	271,815
2025-01-03	0.720	0.740	0.720	0.740	0.740	629,622
2025-01-02	0.700	0.730	0.700	0.710	0.710	736,304
2024-12-31	0.700	0.700	0.680	0.680	0.680	76,610
2024-12-30	0.700	0.700	0.670	0.670	0.670	805,726
2024-12-27	0.670	0.700	0.670	0.680	0.680	170,613
2024-12-24	0.660	0.690	0.660	0.660	0.660	146,423
2024-12-23	0.710	0.710	0.680	0.680	0.680	262,772
2024-12-20	0.700	0.740	0.690	0.740	0.740	1,954,269
2024-12-19	0.680	0.710	0.680	0.710	0.710	259,300
2024-12-18	0.700	0.720	0.670	0.670	0.670	490,926
2024-12-17	0.750	0.750	0.670	0.670	0.670	553,625
2024-12-16	0.770	0.770	0.745	0.750	0.750	244,785
2024-12-13	0.770	0.780	0.755	0.770	0.770	258,690
2024-12-12	0.760	0.770	0.740	0.760	0.760	372,713
2024-12-11	0.790	0.790	0.770	0.770	0.770	140,065
2024-12-10	0.760	0.790	0.760	0.780	0.780	144,900
2024-12-09	0.810	0.810	0.760	0.760	0.760	873,030
2024-12-06	0.780	0.810	0.780	0.810	0.810	116,438
2024-12-05	0.790	0.800	0.780	0.780	0.780	99,188
2024-12-04	0.790	0.810	0.780	0.790	0.790	743,051
2024-12-03	0.780	0.780	0.770	0.780	0.780	417,471
2024-12-02	0.770	0.790	0.750	0.770	0.770	395,808
2024-11-29	0.750	0.790	0.750	0.770	0.770	92,516
2024-11-28	0.760	0.770	0.750	0.750	0.750	27,670
2024-11-27	0.750	0.760	0.740	0.750	0.750	304,622
2024-11-26	0.770	0.770	0.740	0.750	0.750	213,174
2024-11-25	0.790	0.790	0.750	0.780	0.780	298,660
2024-11-22	0.800	0.810	0.770	0.790	0.790	231,726
2024-11-21	0.790	0.800	0.770	0.800	0.800	151,133

← NewerPage 8 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.