CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.610	0.700	0.610	0.700	0.700	1,180,570
2024-05-29	0.620	0.630	0.610	0.630	0.630	847,071
2024-05-28	0.590	0.630	0.590	0.630	0.630	446,817
2024-05-27	0.580	0.600	0.570	0.590	0.590	303,055
2024-05-24	0.580	0.610	0.570	0.580	0.580	906,998
2024-05-23	0.610	0.620	0.600	0.610	0.610	178,387
2024-05-22	0.630	0.630	0.595	0.630	0.630	208,651
2024-05-21	0.590	0.620	0.590	0.620	0.620	567,934
2024-05-17	0.580	0.590	0.580	0.590	0.590	861,162
2024-05-16	0.580	0.590	0.570	0.580	0.580	217,406
2024-05-15	0.600	0.600	0.580	0.590	0.590	159,077
2024-05-14	0.610	0.615	0.600	0.600	0.600	138,157
2024-05-13	0.590	0.630	0.580	0.610	0.610	611,821
2024-05-10	0.590	0.600	0.560	0.590	0.590	266,957
2024-05-09	0.580	0.600	0.570	0.600	0.600	168,562
2024-05-08	0.610	0.610	0.550	0.580	0.580	434,720
2024-05-07	0.600	0.620	0.590	0.590	0.590	249,050
2024-05-06	0.590	0.600	0.590	0.590	0.590	207,388
2024-05-03	0.600	0.600	0.580	0.580	0.580	94,336
2024-05-02	0.580	0.630	0.580	0.590	0.590	389,468
2024-05-01	0.590	0.620	0.570	0.580	0.580	405,495
2024-04-30	0.630	0.630	0.580	0.590	0.590	159,568
2024-04-29	0.580	0.630	0.580	0.630	0.630	107,264
2024-04-26	0.590	0.600	0.580	0.600	0.600	90,053
2024-04-25	0.590	0.600	0.570	0.600	0.600	56,950
2024-04-24	0.590	0.600	0.590	0.590	0.590	164,143
2024-04-23	0.600	0.610	0.590	0.600	0.600	80,772
2024-04-22	0.610	0.610	0.580	0.600	0.600	407,100
2024-04-19	0.600	0.610	0.600	0.600	0.600	848,259
2024-04-18	0.600	0.620	0.590	0.610	0.610	120,968
2024-04-17	0.590	0.620	0.590	0.600	0.600	808,751
2024-04-16	0.620	0.620	0.570	0.590	0.590	1,459,069
2024-04-15	0.630	0.645	0.600	0.610	0.610	542,969
2024-04-12	0.640	0.670	0.620	0.650	0.650	790,025
2024-04-11	0.650	0.670	0.620	0.650	0.650	490,367
2024-04-10	0.650	0.660	0.630	0.660	0.660	207,674
2024-04-09	0.650	0.660	0.635	0.650	0.650	208,055
2024-04-08	0.670	0.670	0.630	0.660	0.660	341,136
2024-04-05	0.650	0.685	0.650	0.670	0.670	233,835
2024-04-04	0.690	0.710	0.650	0.670	0.670	257,083
2024-04-03	0.640	0.705	0.630	0.700	0.700	591,659
2024-04-02	0.670	0.680	0.650	0.650	0.650	456,160
2024-04-01	0.630	0.680	0.620	0.670	0.670	248,689
2024-03-28	0.630	0.660	0.600	0.610	0.610	3,096,777
2024-03-27	0.660	0.660	0.590	0.630	0.630	1,090,111
2024-03-26	0.640	0.660	0.620	0.630	0.630	277,625
2024-03-25	0.660	0.680	0.630	0.640	0.640	242,011
2024-03-22	0.640	0.680	0.630	0.630	0.630	258,658
2024-03-21	0.650	0.680	0.620	0.640	0.640	402,439
2024-03-20	0.650	0.660	0.620	0.640	0.640	212,198
2024-03-19	0.660	0.680	0.600	0.630	0.630	427,796
2024-03-18	0.630	0.680	0.620	0.660	0.660	244,817
2024-03-15	0.660	0.670	0.610	0.610	0.610	386,743
2024-03-14	0.670	0.690	0.640	0.650	0.650	497,189
2024-03-13	0.720	0.720	0.650	0.670	0.670	352,631
2024-03-12	0.730	0.740	0.700	0.720	0.720	150,857
2024-03-11	0.740	0.740	0.690	0.730	0.730	586,777
2024-03-08	0.750	0.790	0.730	0.750	0.750	915,989
2024-03-07	0.740	0.750	0.700	0.740	0.740	610,690
2024-03-06	0.700	0.725	0.700	0.720	0.720	725,130

← NewerPage 11 of 21 · 1,259 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.