CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.405	0.410	0.380	0.390	0.376	301,873
2023-09-11	0.420	0.425	0.405	0.405	0.391	77,809
2023-09-08	0.400	0.410	0.400	0.410	0.395	9,799
2023-09-07	0.415	0.415	0.405	0.410	0.395	33,848
2023-09-06	0.420	0.425	0.410	0.425	0.410	86,517
2023-09-05	0.410	0.430	0.390	0.420	0.405	492,500
2023-09-01	0.410	0.410	0.395	0.410	0.395	82,809
2023-08-31	0.405	0.405	0.395	0.395	0.381	58,000
2023-08-30	0.405	0.410	0.395	0.405	0.391	51,418
2023-08-29	0.410	0.415	0.400	0.405	0.391	90,906
2023-08-28	0.385	0.415	0.385	0.415	0.400	71,593
2023-08-25	0.405	0.405	0.375	0.405	0.391	156,699
2023-08-24	0.415	0.415	0.400	0.415	0.400	27,180
2023-08-23	0.395	0.415	0.395	0.415	0.400	202,115
2023-08-22	0.395	0.430	0.395	0.415	0.400	309,187
2023-08-21	0.380	0.405	0.380	0.405	0.391	427,552
2023-08-18	0.355	0.360	0.345	0.360	0.347	132,827
2023-08-17	0.350	0.360	0.350	0.355	0.342	282,811
2023-08-16	0.330	0.355	0.330	0.345	0.333	348,743
2023-08-15	0.345	0.370	0.335	0.340	0.328	537,231
2023-08-14	0.320	0.335	0.315	0.335	0.323	432,498
2023-08-11	0.320	0.320	0.315	0.315	0.304	92,355
2023-08-10	0.310	0.325	0.310	0.325	0.313	211,937
2023-08-09	0.305	0.310	0.305	0.310	0.299	156,540
2023-08-08	0.305	0.320	0.300	0.305	0.294	180,948
2023-08-04	0.300	0.305	0.300	0.300	0.289	67,043
2023-08-03	0.300	0.305	0.300	0.305	0.294	72,955
2023-08-02	0.305	0.313	0.305	0.305	0.294	170,905
2023-08-01	0.310	0.310	0.305	0.305	0.294	84,550
2023-07-31	0.300	0.310	0.300	0.300	0.289	195,035
2023-07-28	0.295	0.305	0.295	0.305	0.294	20,100
2023-07-27	0.310	0.310	0.295	0.295	0.285	278,417
2023-07-26	0.315	0.315	0.315	0.315	0.304	21,901
2023-07-25	0.310	0.315	0.300	0.315	0.304	166,936
2023-07-24	0.320	0.320	0.300	0.305	0.294	277,187
2023-07-21	0.320	0.330	0.320	0.320	0.309	118,161
2023-07-20	0.315	0.320	0.305	0.310	0.299	82,231
2023-07-19	0.320	0.325	0.315	0.315	0.304	35,891
2023-07-18	0.325	0.335	0.320	0.320	0.309	209,336
2023-07-17	0.320	0.325	0.320	0.320	0.309	188,145
2023-07-14	0.330	0.330	0.315	0.320	0.309	92,163
2023-07-13	0.315	0.330	0.310	0.330	0.318	262,665
2023-07-12	0.315	0.320	0.315	0.315	0.304	52,636
2023-07-11	0.290	0.315	0.290	0.300	0.289	150,144
2023-07-10	0.300	0.305	0.295	0.295	0.285	268,498
2023-07-07	0.305	0.305	0.295	0.295	0.285	422,593
2023-07-06	0.310	0.310	0.300	0.300	0.289	75,310
2023-07-05	0.320	0.320	0.310	0.310	0.299	65,480
2023-07-04	0.320	0.320	0.310	0.320	0.309	288,920
2023-06-30	0.320	0.320	0.315	0.320	0.309	82,317
2023-06-29	0.320	0.330	0.315	0.315	0.304	46,605
2023-06-28	0.320	0.330	0.315	0.330	0.318	42,298
2023-06-27	0.325	0.325	0.315	0.315	0.304	166,272
2023-06-26	0.325	0.330	0.320	0.325	0.313	151,930
2023-06-23	0.340	0.340	0.335	0.340	0.328	19,683
2023-06-22	0.345	0.345	0.330	0.330	0.318	47,491
2023-06-21	0.375	0.375	0.340	0.340	0.328	125,116
2023-06-20	0.375	0.390	0.370	0.373	0.359	124,935
2023-06-19	0.370	0.380	0.370	0.380	0.366	59,399
2023-06-16	0.375	0.398	0.370	0.370	0.357	130,709

← NewerPage 14 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.