CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.375	0.380	0.360	0.380	0.380	127,730
2023-12-05	0.405	0.405	0.365	0.365	0.365	141,784
2023-12-04	0.380	0.405	0.365	0.405	0.405	238,761
2023-12-01	0.360	0.390	0.355	0.385	0.385	271,459
2023-11-30	0.335	0.360	0.335	0.360	0.360	420,891
2023-11-29	0.345	0.345	0.340	0.340	0.340	83,577
2023-11-28	0.345	0.360	0.335	0.360	0.360	126,883
2023-11-27	0.350	0.355	0.335	0.340	0.340	76,048
2023-11-24	0.370	0.370	0.335	0.340	0.340	282,043
2023-11-23	0.365	0.375	0.360	0.370	0.370	193,755
2023-11-22	0.375	0.375	0.365	0.370	0.370	259,843
2023-11-21	0.405	0.420	0.380	0.380	0.380	246,763
2023-11-20	0.380	0.425	0.360	0.415	0.415	439,538
2023-11-17	0.395	0.400	0.380	0.380	0.380	514,064
2023-11-16	0.410	0.420	0.380	0.400	0.400	202,874
2023-11-15	0.395	0.423	0.395	0.410	0.410	169,500
2023-11-14	0.395	0.435	0.395	0.420	0.420	183,615
2023-11-13	0.390	0.420	0.390	0.410	0.395	222,341
2023-11-10	0.400	0.400	0.385	0.390	0.376	69,111
2023-11-09	0.400	0.410	0.390	0.390	0.376	99,405
2023-11-08	0.430	0.430	0.405	0.410	0.395	71,462
2023-11-07	0.440	0.440	0.430	0.440	0.424	65,257
2023-11-06	0.450	0.450	0.430	0.435	0.420	99,967
2023-11-03	0.425	0.460	0.425	0.440	0.424	274,971
2023-11-02	0.435	0.450	0.430	0.435	0.420	57,946
2023-11-01	0.455	0.455	0.430	0.435	0.420	162,760
2023-10-31	0.415	0.455	0.415	0.455	0.439	149,326
2023-10-30	0.435	0.435	0.415	0.420	0.405	67,447
2023-10-27	0.435	0.435	0.420	0.435	0.420	136,525
2023-10-26	0.435	0.445	0.425	0.430	0.415	133,329
2023-10-25	0.445	0.450	0.430	0.440	0.424	143,226
2023-10-24	0.450	0.465	0.445	0.445	0.429	97,914
2023-10-23	0.450	0.470	0.445	0.445	0.429	181,052
2023-10-20	0.445	0.490	0.440	0.470	0.453	269,685
2023-10-19	0.445	0.460	0.435	0.445	0.429	63,124
2023-10-18	0.475	0.475	0.445	0.445	0.429	133,850
2023-10-17	0.500	0.510	0.470	0.470	0.453	141,901
2023-10-16	0.520	0.520	0.485	0.490	0.473	80,511
2023-10-13	0.510	0.550	0.490	0.530	0.511	293,857
2023-10-12	0.495	0.530	0.495	0.530	0.511	89,948
2023-10-11	0.530	0.530	0.490	0.500	0.482	116,005
2023-10-10	0.530	0.555	0.510	0.540	0.521	319,663
2023-10-06	0.520	0.530	0.510	0.530	0.511	56,609
2023-10-05	0.510	0.530	0.500	0.510	0.492	173,165
2023-10-04	0.510	0.520	0.475	0.510	0.492	212,090
2023-10-03	0.495	0.530	0.485	0.530	0.511	200,888
2023-10-02	0.470	0.540	0.470	0.540	0.521	495,131
2023-09-29	0.480	0.530	0.440	0.530	0.511	3,614,681
2023-09-28	0.470	0.500	0.470	0.475	0.458	241,855
2023-09-27	0.495	0.500	0.460	0.480	0.463	163,464
2023-09-26	0.480	0.500	0.475	0.490	0.473	182,552
2023-09-25	0.450	0.510	0.440	0.495	0.477	797,770
2023-09-22	0.415	0.450	0.415	0.450	0.434	152,496
2023-09-21	0.420	0.425	0.410	0.415	0.400	25,244
2023-09-20	0.420	0.430	0.420	0.430	0.415	71,526
2023-09-19	0.420	0.430	0.415	0.430	0.415	81,860
2023-09-18	0.425	0.435	0.395	0.430	0.415	141,077
2023-09-15	0.440	0.445	0.420	0.430	0.415	234,752
2023-09-14	0.405	0.440	0.405	0.440	0.424	326,612
2023-09-13	0.390	0.410	0.375	0.405	0.391	383,760

← NewerPage 13 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.