Skip to main content

Canalaska Uranium Ltd (OP: CVVUF )

0.4980 -0.0128 (-2.51%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 0.4944 0.5050 0.4839 0.4980 260,620 -0.01(-2.51%)
Oct 07, 2024 0.5249 0.5249 0.5000 0.5108 188,991 -0.02(-3.51%)
Oct 04, 2024 0.5200 0.5386 0.5071 0.5294 106,394 +0.01(+2.80%)
Oct 03, 2024 0.5240 0.5250 0.5083 0.5150 35,925 -0.01(-2.13%)
Oct 02, 2024 0.5300 0.5300 0.5146 0.5262 49,968 +0.01(+1.88%)
Oct 01, 2024 0.5405 0.5429 0.5100 0.5165 45,485 -0.01(-1.62%)
Sep 30, 2024 0.5600 0.5600 0.5229 0.5250 337,392 -0.04(-6.25%)
Sep 27, 2024 0.5500 0.5670 0.5454 0.5600 57,210 +0.02(+3.04%)
Sep 26, 2024 0.5990 0.5990 0.5431 0.5435 228,200 +0.02(+3.33%)
Sep 25, 2024 0.5211 0.5465 0.5126 0.5260 92,755 -0.01(-1.39%)
Sep 24, 2024 0.5399 0.5479 0.5213 0.5334 102,728 +0.01(+2.58%)
Sep 23, 2024 0.5051 0.5300 0.5051 0.5200 148,851 +0.01(+1.03%)
Sep 20, 2024 0.5090 0.5147 0.4922 0.5147 37,970 +0.01(+2.16%)
Sep 19, 2024 0.4910 0.5090 0.4908 0.5038 5,240 +0.01(+1.49%)
Sep 18, 2024 0.5107 0.5200 0.4803 0.4964 24,991 -0.02(-4.50%)
Sep 17, 2024 0.5081 0.5320 0.5076 0.5198 79,348 +0.03(+5.44%)
Sep 16, 2024 0.5015 0.5100 0.4930 0.4930 7,308 +0.00(+0.00%)
Sep 13, 2024 0.5200 0.5399 0.4898 0.4930 43,257 -0.02(-4.53%)
Sep 12, 2024 0.5170 0.5301 0.4800 0.5164 51,466 +0.00(+0.66%)
Sep 11, 2024 0.4841 0.5130 0.4650 0.5130 33,820 +0.06(+13.65%)
Sep 10, 2024 0.4700 0.4700 0.4500 0.4514 58,689 -0.02(-3.96%)
Sep 09, 2024 0.4800 0.4800 0.4570 0.4700 20,694 +0.00(+1.03%)
Sep 06, 2024 0.4450 0.4737 0.4397 0.4652 60,210 -0.03(-5.41%)
Sep 05, 2024 0.4611 0.5011 0.4611 0.4918 20,209 +0.04(+7.69%)
Sep 04, 2024 0.4611 0.4800 0.4567 0.4567 8,872 +0.01(+3.33%)
Sep 03, 2024 0.4550 0.4689 0.4420 0.4420 54,255 -0.03(-5.96%)
Aug 30, 2024 0.4700 0.4850 0.4700 0.4700 6,061 -0.02(-3.19%)
Aug 29, 2024 0.5044 0.5044 0.4787 0.4855 13,290 +0.00(+0.83%)
Aug 28, 2024 0.4967 0.5240 0.4774 0.4815 25,116 -0.02(-4.08%)
Aug 27, 2024 0.4834 0.5020 0.4834 0.5020 84,087 +0.02(+3.51%)
Aug 26, 2024 0.4907 0.5020 0.4607 0.4850 154,246 -0.02(-3.19%)
Aug 23, 2024 0.4759 0.5010 0.4759 0.5010 34,076 +0.02(+5.12%)
Aug 22, 2024 0.4600 0.4766 0.4600 0.4766 5,562 +0.02(+4.43%)
Aug 21, 2024 0.4598 0.4598 0.4500 0.4564 6,828 +0.02(+3.70%)
Aug 20, 2024 0.4669 0.4669 0.4394 0.4401 50,100 -0.02(-4.45%)
Aug 19, 2024 0.4764 0.4860 0.4606 0.4606 55,716 -0.02(-5.03%)
Aug 16, 2024 0.4650 0.4898 0.4650 0.4850 52,316 +0.02(+5.23%)
Aug 15, 2024 0.4590 0.4609 0.4590 0.4609 17,043 +0.01(+2.97%)
Aug 14, 2024 0.4551 0.4590 0.4476 0.4476 1,751 +0.00(+0.27%)
Aug 13, 2024 0.4594 0.4594 0.4464 0.4464 6,498 +0.01(+1.45%)
Aug 12, 2024 0.4388 0.4486 0.4233 0.4400 13,495 +0.01(+1.57%)
Aug 09, 2024 0.4375 0.4375 0.4308 0.4332 10,378 +0.01(+2.78%)
Aug 08, 2024 0.4112 0.4215 0.4027 0.4215 35,235 +0.00(+0.36%)
Aug 07, 2024 0.4290 0.4388 0.4073 0.4200 31,097 +0.01(+1.77%)
Aug 06, 2024 0.4200 0.4212 0.3900 0.4127 46,835 +0.03(+7.90%)
Aug 05, 2024 0.4087 0.4087 0.3677 0.3825 150,866 -0.04(-10.46%)
Aug 02, 2024 0.4510 0.4665 0.4100 0.4272 117,264 -0.02(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.