CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.770	0.780	0.760	0.780	0.780	194,618
2024-11-19	0.820	0.820	0.760	0.760	0.760	191,758
2024-11-18	0.770	0.820	0.770	0.800	0.800	463,618
2024-11-15	0.730	0.790	0.730	0.770	0.770	550,071
2024-11-14	0.750	0.750	0.720	0.720	0.720	246,679
2024-11-13	0.760	0.760	0.715	0.750	0.750	310,479
2024-11-12	0.750	0.760	0.735	0.750	0.750	191,571
2024-11-11	0.770	0.770	0.730	0.750	0.750	237,843
2024-11-08	0.750	0.780	0.750	0.760	0.760	283,338
2024-11-07	0.740	0.770	0.730	0.730	0.730	365,227
2024-11-06	0.720	0.730	0.700	0.730	0.730	265,218
2024-11-05	0.720	0.735	0.700	0.700	0.700	184,779
2024-11-04	0.730	0.740	0.705	0.720	0.720	277,840
2024-11-01	0.730	0.750	0.720	0.730	0.730	184,493
2024-10-31	0.760	0.760	0.730	0.740	0.740	182,483
2024-10-30	0.770	0.790	0.760	0.760	0.760	110,919
2024-10-29	0.780	0.800	0.760	0.800	0.800	220,454
2024-10-28	0.820	0.820	0.770	0.780	0.780	170,720
2024-10-25	0.800	0.820	0.790	0.820	0.820	513,110
2024-10-24	0.750	0.810	0.750	0.810	0.810	234,939
2024-10-23	0.780	0.780	0.730	0.730	0.730	255,262
2024-10-22	0.800	0.800	0.770	0.780	0.780	579,803
2024-10-21	0.790	0.790	0.780	0.790	0.790	383,193
2024-10-18	0.770	0.780	0.750	0.780	0.780	390,016
2024-10-17	0.770	0.780	0.750	0.770	0.770	332,365
2024-10-16	0.700	0.780	0.700	0.760	0.760	1,085,930
2024-10-15	0.700	0.710	0.690	0.700	0.700	199,496
2024-10-11	0.690	0.710	0.690	0.700	0.700	398,452
2024-10-10	0.680	0.710	0.680	0.690	0.690	121,565
2024-10-09	0.690	0.700	0.660	0.660	0.660	107,815
2024-10-08	0.670	0.690	0.660	0.690	0.690	234,322
2024-10-07	0.710	0.710	0.680	0.690	0.690	212,952
2024-10-04	0.700	0.720	0.700	0.700	0.700	181,452
2024-10-03	0.710	0.710	0.680	0.700	0.700	310,642
2024-10-02	0.710	0.720	0.700	0.720	0.720	124,034
2024-10-01	0.700	0.730	0.690	0.690	0.690	234,066
2024-09-30	0.760	0.760	0.680	0.680	0.680	1,728,379
2024-09-27	0.750	0.770	0.740	0.750	0.750	442,728
2024-09-26	0.770	0.780	0.730	0.730	0.730	1,568,079
2024-09-25	0.700	0.730	0.700	0.730	0.730	349,272
2024-09-24	0.710	0.740	0.690	0.700	0.700	407,218
2024-09-23	0.680	0.720	0.680	0.690	0.690	279,094
2024-09-20	0.700	0.700	0.670	0.690	0.690	165,317
2024-09-19	0.690	0.700	0.660	0.670	0.670	135,220
2024-09-18	0.690	0.700	0.660	0.680	0.680	359,380
2024-09-17	0.690	0.740	0.680	0.690	0.690	482,614
2024-09-16	0.680	0.690	0.670	0.690	0.690	150,497
2024-09-13	0.720	0.720	0.680	0.690	0.690	145,888
2024-09-12	0.700	0.720	0.700	0.710	0.710	92,699
2024-09-11	0.630	0.700	0.630	0.680	0.680	383,504
2024-09-10	0.640	0.640	0.605	0.610	0.610	260,099
2024-09-09	0.630	0.640	0.620	0.640	0.640	209,390
2024-09-06	0.660	0.660	0.610	0.630	0.630	304,574
2024-09-05	0.630	0.690	0.620	0.650	0.650	475,583
2024-09-04	0.610	0.660	0.610	0.620	0.620	135,067
2024-09-03	0.630	0.630	0.610	0.620	0.620	591,446
2024-08-30	0.650	0.650	0.620	0.620	0.620	270,523
2024-08-29	0.670	0.670	0.640	0.640	0.640	106,506
2024-08-28	0.680	0.680	0.650	0.670	0.670	127,102
2024-08-27	0.670	0.710	0.650	0.690	0.690	417,752

← NewerPage 9 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.