CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.380	0.380	0.365	0.370	0.357	82,954
2023-03-17	0.380	0.380	0.360	0.365	0.352	234,020
2023-03-16	0.390	0.390	0.380	0.380	0.366	302,503
2023-03-15	0.410	0.410	0.375	0.385	0.371	229,978
2023-03-14	0.410	0.420	0.400	0.410	0.395	141,158
2023-03-13	0.420	0.430	0.400	0.420	0.405	155,772
2023-03-10	0.410	0.425	0.410	0.420	0.405	119,240
2023-03-09	0.450	0.450	0.415	0.415	0.400	158,622
2023-03-08	0.475	0.475	0.445	0.445	0.429	150,187
2023-03-07	0.490	0.490	0.465	0.470	0.453	62,583
2023-03-06	0.490	0.500	0.480	0.490	0.473	66,849
2023-03-03	0.500	0.510	0.485	0.495	0.477	224,955
2023-03-02	0.510	0.510	0.495	0.503	0.485	76,663
2023-03-01	0.520	0.520	0.495	0.500	0.482	125,658
2023-02-28	0.520	0.540	0.510	0.510	0.492	44,016
2023-02-27	0.495	0.510	0.485	0.500	0.482	33,466
2023-02-24	0.485	0.495	0.470	0.495	0.477	77,410
2023-02-23	0.500	0.500	0.475	0.495	0.477	90,318
2023-02-22	0.510	0.520	0.495	0.495	0.477	67,069
2023-02-21	0.530	0.540	0.490	0.500	0.482	198,715
2023-02-17	0.530	0.540	0.530	0.530	0.511	43,267
2023-02-16	0.550	0.550	0.530	0.530	0.511	60,875
2023-02-15	0.560	0.565	0.530	0.560	0.540	35,089
2023-02-14	0.600	0.600	0.550	0.560	0.540	43,936
2023-02-13	0.580	0.600	0.550	0.560	0.540	220,892
2023-02-10	0.580	0.590	0.560	0.590	0.569	82,405
2023-02-09	0.570	0.580	0.530	0.550	0.530	129,871
2023-02-08	0.600	0.600	0.560	0.560	0.540	35,042
2023-02-07	0.550	0.600	0.540	0.600	0.579	242,529
2023-02-06	0.540	0.550	0.510	0.550	0.530	244,558
2023-02-03	0.560	0.570	0.530	0.550	0.530	184,885
2023-02-02	0.630	0.630	0.550	0.590	0.569	156,077
2023-02-01	0.630	0.630	0.570	0.620	0.598	275,560
2023-01-31	0.580	0.650	0.570	0.650	0.627	209,943
2023-01-30	0.580	0.590	0.560	0.590	0.569	164,375
2023-01-27	0.610	0.610	0.580	0.580	0.559	95,316
2023-01-26	0.590	0.600	0.590	0.600	0.579	413,477
2023-01-25	0.550	0.600	0.540	0.600	0.579	545,742
2023-01-24	0.570	0.570	0.540	0.570	0.550	77,662
2023-01-23	0.550	0.580	0.520	0.580	0.559	515,097
2023-01-20	0.530	0.560	0.530	0.550	0.530	418,608
2023-01-19	0.470	0.510	0.460	0.510	0.492	171,684
2023-01-18	0.500	0.500	0.475	0.475	0.458	73,142
2023-01-17	0.490	0.495	0.480	0.495	0.477	325,287
2023-01-16	0.510	0.510	0.490	0.490	0.473	171,613
2023-01-13	0.435	0.500	0.425	0.480	0.463	416,226
2023-01-12	0.430	0.435	0.430	0.435	0.420	31,501
2023-01-11	0.435	0.460	0.430	0.430	0.415	362,403
2023-01-10	0.435	0.440	0.425	0.425	0.410	133,226
2023-01-09	0.420	0.440	0.420	0.425	0.410	255,938
2023-01-06	0.415	0.430	0.415	0.425	0.410	201,842
2023-01-05	0.400	0.400	0.400	0.400	0.386	33,000
2023-01-04	0.395	0.410	0.390	0.400	0.386	104,200
2023-01-03	0.375	0.395	0.375	0.395	0.381	69,742
2022-12-30	0.370	0.385	0.370	0.385	0.371	45,230
2022-12-29	0.385	0.385	0.365	0.375	0.362	452,073
2022-12-28	0.385	0.390	0.375	0.375	0.362	91,209
2022-12-23	0.390	0.390	0.390	0.390	0.376	119,500
2022-12-22	0.390	0.395	0.380	0.390	0.376	54,096
2022-12-21	0.395	0.395	0.390	0.390	0.376	123,450

← NewerPage 16 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.