CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.395	0.400	0.380	0.390	0.376	63,462
2022-12-19	0.395	0.400	0.390	0.390	0.376	40,742
2022-12-16	0.400	0.400	0.380	0.395	0.381	65,229
2022-12-15	0.375	0.395	0.370	0.385	0.371	94,085
2022-12-14	0.390	0.390	0.375	0.375	0.362	38,692
2022-12-13	0.400	0.400	0.380	0.380	0.366	73,035
2022-12-12	0.380	0.400	0.380	0.400	0.386	65,232
2022-12-09	0.375	0.385	0.375	0.380	0.366	46,278
2022-12-08	0.380	0.390	0.380	0.385	0.371	35,176
2022-12-07	0.390	0.390	0.375	0.385	0.371	66,384
2022-12-06	0.425	0.425	0.380	0.380	0.366	201,625
2022-12-05	0.430	0.435	0.420	0.420	0.405	71,904
2022-12-02	0.425	0.425	0.425	0.425	0.410	7,496
2022-12-01	0.440	0.450	0.425	0.440	0.424	81,124
2022-11-30	0.410	0.430	0.395	0.430	0.415	159,453
2022-11-29	0.395	0.410	0.395	0.410	0.395	67,000
2022-11-28	0.400	0.410	0.390	0.395	0.381	81,670
2022-11-25	0.410	0.410	0.395	0.395	0.381	39,245
2022-11-24	0.410	0.410	0.395	0.405	0.391	51,400
2022-11-23	0.420	0.420	0.395	0.400	0.386	93,758
2022-11-22	0.415	0.425	0.410	0.410	0.395	43,573
2022-11-21	0.415	0.450	0.400	0.400	0.386	72,201
2022-11-18	0.445	0.445	0.405	0.405	0.391	92,155
2022-11-17	0.440	0.453	0.440	0.450	0.434	62,888
2022-11-16	0.450	0.460	0.435	0.450	0.434	99,006
2022-11-15	0.465	0.465	0.445	0.445	0.429	147,493
2022-11-14	0.410	0.455	0.410	0.450	0.434	182,996
2022-11-11	0.395	0.415	0.395	0.415	0.400	53,759
2022-11-10	0.390	0.395	0.390	0.395	0.381	78,327
2022-11-09	0.390	0.395	0.378	0.380	0.366	152,557
2022-11-08	0.380	0.403	0.380	0.390	0.376	311,682
2022-11-07	0.380	0.380	0.370	0.375	0.362	160,227
2022-11-04	0.380	0.380	0.360	0.360	0.347	291,328
2022-11-03	0.365	0.380	0.360	0.380	0.366	104,069
2022-11-02	0.395	0.395	0.360	0.365	0.352	107,940
2022-11-01	0.390	0.400	0.380	0.380	0.366	55,062
2022-10-31	0.390	0.395	0.385	0.385	0.371	27,726
2022-10-28	0.400	0.400	0.385	0.390	0.376	98,867
2022-10-27	0.420	0.420	0.395	0.400	0.386	250,513
2022-10-26	0.415	0.425	0.400	0.410	0.395	302,736
2022-10-25	0.420	0.430	0.410	0.430	0.415	26,679
2022-10-24	0.410	0.410	0.400	0.400	0.386	167,987
2022-10-21	0.400	0.415	0.400	0.400	0.386	111,037
2022-10-20	0.420	0.420	0.405	0.405	0.391	116,336
2022-10-19	0.415	0.420	0.415	0.415	0.400	24,333
2022-10-18	0.440	0.440	0.415	0.415	0.400	21,330
2022-10-17	0.445	0.450	0.425	0.435	0.420	57,282
2022-10-14	0.430	0.445	0.420	0.430	0.415	72,904
2022-10-13	0.410	0.440	0.405	0.440	0.424	126,546
2022-10-12	0.405	0.425	0.400	0.425	0.410	58,234
2022-10-11	0.430	0.430	0.395	0.430	0.415	155,867
2022-10-07	0.440	0.440	0.430	0.440	0.424	219,835
2022-10-06	0.490	0.490	0.435	0.435	0.420	228,715
2022-10-05	0.470	0.485	0.455	0.475	0.458	98,205
2022-10-04	0.530	0.540	0.465	0.470	0.453	792,625
2022-10-03	0.495	0.530	0.475	0.530	0.511	353,020
2022-09-30	0.485	0.520	0.420	0.520	0.501	451,282
2022-09-29	0.500	0.500	0.450	0.455	0.439	163,472
2022-09-28	0.500	0.520	0.480	0.500	0.482	113,204
2022-09-27	0.435	0.510	0.430	0.480	0.463	486,086

← NewerPage 17 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.