CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.385	0.385	0.375	0.380	0.366	46,219
2023-06-14	0.400	0.400	0.365	0.380	0.366	233,897
2023-06-13	0.365	0.400	0.365	0.390	0.376	206,854
2023-06-12	0.325	0.365	0.325	0.365	0.352	306,270
2023-06-09	0.360	0.365	0.330	0.355	0.342	119,658
2023-06-08	0.340	0.360	0.330	0.360	0.347	90,340
2023-06-07	0.340	0.340	0.335	0.340	0.328	29,963
2023-06-06	0.335	0.340	0.335	0.340	0.328	63,520
2023-06-05	0.340	0.350	0.340	0.340	0.328	39,240
2023-06-02	0.360	0.360	0.345	0.345	0.333	95,033
2023-06-01	0.330	0.360	0.325	0.355	0.342	306,980
2023-05-31	0.315	0.330	0.315	0.325	0.313	74,665
2023-05-30	0.320	0.325	0.320	0.320	0.309	44,216
2023-05-29	0.325	0.325	0.320	0.320	0.309	33,150
2023-05-26	0.330	0.330	0.320	0.320	0.309	136,500
2023-05-25	0.340	0.340	0.330	0.330	0.318	56,550
2023-05-24	0.345	0.345	0.340	0.340	0.328	21,430
2023-05-23	0.340	0.345	0.340	0.345	0.333	116,159
2023-05-19	0.330	0.350	0.330	0.340	0.328	47,727
2023-05-18	0.325	0.330	0.325	0.330	0.318	36,291
2023-05-17	0.335	0.335	0.320	0.325	0.313	29,981
2023-05-16	0.340	0.340	0.320	0.330	0.318	46,397
2023-05-15	0.340	0.340	0.325	0.335	0.323	45,738
2023-05-12	0.330	0.335	0.330	0.335	0.323	16,040
2023-05-11	0.328	0.330	0.320	0.320	0.309	45,000
2023-05-10	0.340	0.345	0.320	0.320	0.309	62,512
2023-05-09	0.330	0.345	0.330	0.340	0.328	99,052
2023-05-08	0.320	0.335	0.320	0.330	0.318	64,073
2023-05-05	0.310	0.320	0.305	0.320	0.309	70,182
2023-05-04	0.315	0.315	0.295	0.295	0.285	421,053
2023-05-03	0.345	0.345	0.315	0.325	0.313	100,302
2023-05-02	0.315	0.335	0.310	0.330	0.318	160,713
2023-05-01	0.335	0.335	0.315	0.320	0.309	108,006
2023-04-28	0.315	0.335	0.315	0.335	0.323	58,566
2023-04-27	0.295	0.325	0.295	0.320	0.309	97,786
2023-04-26	0.310	0.320	0.295	0.295	0.285	409,045
2023-04-25	0.330	0.330	0.300	0.305	0.294	284,595
2023-04-24	0.320	0.335	0.320	0.330	0.318	68,307
2023-04-21	0.310	0.325	0.310	0.325	0.313	44,913
2023-04-20	0.340	0.340	0.305	0.305	0.294	198,268
2023-04-19	0.335	0.340	0.330	0.335	0.323	48,900
2023-04-18	0.340	0.340	0.330	0.330	0.318	20,545
2023-04-17	0.350	0.350	0.320	0.320	0.309	252,137
2023-04-14	0.360	0.360	0.340	0.345	0.333	68,223
2023-04-13	0.340	0.365	0.340	0.355	0.342	77,088
2023-04-12	0.350	0.350	0.335	0.335	0.323	64,166
2023-04-11	0.330	0.350	0.330	0.350	0.338	64,724
2023-04-10	0.380	0.380	0.330	0.335	0.323	609,690
2023-04-05	0.375	0.375	0.350	0.355	0.342	180,010
2023-04-04	0.375	0.390	0.360	0.375	0.362	129,317
2023-04-03	0.420	0.425	0.370	0.370	0.357	216,889
2023-03-31	0.425	0.435	0.405	0.405	0.391	757,473
2023-03-30	0.405	0.420	0.395	0.420	0.405	176,394
2023-03-29	0.365	0.400	0.365	0.400	0.386	179,625
2023-03-28	0.335	0.365	0.335	0.365	0.352	204,748
2023-03-27	0.335	0.340	0.325	0.330	0.318	132,592
2023-03-24	0.360	0.375	0.335	0.335	0.323	212,926
2023-03-23	0.350	0.380	0.345	0.375	0.362	192,052
2023-03-22	0.360	0.375	0.340	0.350	0.338	161,250
2023-03-21	0.375	0.380	0.360	0.360	0.347	143,781

← NewerPage 15 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.