CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.700	0.725	0.700	0.720	0.720	725,130
2024-03-05	0.660	0.710	0.660	0.710	0.710	297,069
2024-03-04	0.670	0.700	0.605	0.680	0.680	1,137,093
2024-03-01	0.680	0.710	0.640	0.650	0.650	1,134,437
2024-02-29	0.720	0.770	0.660	0.660	0.660	1,779,344
2024-02-28	0.620	0.750	0.590	0.740	0.740	6,215,344
2024-02-27	0.425	0.465	0.425	0.455	0.455	254,862
2024-02-26	0.425	0.440	0.420	0.425	0.425	191,497
2024-02-23	0.450	0.460	0.415	0.415	0.415	326,126
2024-02-22	0.480	0.480	0.455	0.460	0.460	59,259
2024-02-21	0.455	0.470	0.430	0.460	0.460	233,672
2024-02-20	0.490	0.490	0.440	0.455	0.455	660,406
2024-02-16	0.500	0.510	0.480	0.485	0.485	99,836
2024-02-15	0.520	0.530	0.485	0.490	0.490	180,457
2024-02-14	0.495	0.525	0.495	0.510	0.510	124,984
2024-02-13	0.495	0.520	0.495	0.495	0.495	342,956
2024-02-12	0.550	0.580	0.500	0.500	0.500	251,700
2024-02-09	0.530	0.570	0.510	0.570	0.570	769,854
2024-02-08	0.650	0.650	0.550	0.570	0.570	637,237
2024-02-07	0.610	0.625	0.605	0.610	0.610	182,465
2024-02-06	0.620	0.640	0.610	0.640	0.640	86,203
2024-02-05	0.650	0.660	0.610	0.640	0.640	168,251
2024-02-02	0.670	0.670	0.640	0.660	0.660	340,700
2024-02-01	0.640	0.680	0.630	0.680	0.680	524,106
2024-01-31	0.650	0.680	0.530	0.650	0.650	7,320,522
2024-01-30	0.620	0.700	0.620	0.650	0.650	768,733
2024-01-29	0.630	0.640	0.600	0.600	0.600	476,491
2024-01-26	0.620	0.630	0.600	0.620	0.620	250,593
2024-01-25	0.640	0.640	0.590	0.640	0.640	585,599
2024-01-24	0.600	0.640	0.590	0.640	0.640	1,038,028
2024-01-23	0.590	0.595	0.570	0.590	0.590	343,417
2024-01-22	0.590	0.600	0.560	0.600	0.600	507,166
2024-01-19	0.580	0.600	0.550	0.590	0.590	381,467
2024-01-18	0.570	0.600	0.550	0.600	0.600	262,270
2024-01-17	0.550	0.585	0.520	0.580	0.580	492,573
2024-01-16	0.520	0.580	0.510	0.570	0.570	939,008
2024-01-15	0.500	0.520	0.490	0.510	0.510	614,149
2024-01-12	0.410	0.460	0.405	0.460	0.460	647,214
2024-01-11	0.395	0.395	0.375	0.390	0.390	133,804
2024-01-10	0.380	0.415	0.375	0.405	0.405	375,148
2024-01-09	0.375	0.390	0.355	0.380	0.380	417,444
2024-01-08	0.385	0.385	0.375	0.380	0.380	48,995
2024-01-05	0.380	0.390	0.370	0.385	0.385	67,414
2024-01-04	0.385	0.395	0.380	0.385	0.385	96,597
2024-01-03	0.370	0.385	0.365	0.385	0.385	101,147
2024-01-02	0.385	0.385	0.360	0.365	0.365	180,673
2023-12-29	0.395	0.395	0.375	0.375	0.375	87,273
2023-12-28	0.385	0.390	0.380	0.390	0.390	54,090
2023-12-27	0.395	0.395	0.375	0.380	0.380	84,067
2023-12-22	0.380	0.395	0.380	0.395	0.395	75,978
2023-12-21	0.390	0.395	0.380	0.380	0.380	128,392
2023-12-20	0.395	0.395	0.385	0.395	0.395	48,320
2023-12-19	0.410	0.413	0.375	0.385	0.385	188,270
2023-12-18	0.400	0.450	0.395	0.405	0.405	279,338
2023-12-15	0.405	0.415	0.400	0.415	0.415	292,874
2023-12-14	0.380	0.413	0.380	0.410	0.410	263,905
2023-12-13	0.400	0.400	0.375	0.395	0.395	135,425
2023-12-12	0.390	0.395	0.390	0.395	0.395	63,066
2023-12-11	0.400	0.400	0.375	0.390	0.390	67,417
2023-12-08	0.385	0.410	0.385	0.390	0.390	200,000

← NewerPage 12 of 21 · 1,254 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.