CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.420	0.440	0.415	0.420	0.405	162,455
2022-09-23	0.485	0.485	0.420	0.430	0.415	267,992
2022-09-22	0.520	0.520	0.485	0.495	0.477	81,310
2022-09-21	0.530	0.530	0.500	0.500	0.482	62,761
2022-09-20	0.510	0.540	0.510	0.530	0.511	28,575
2022-09-19	0.510	0.510	0.500	0.500	0.482	39,920
2022-09-16	0.510	0.520	0.495	0.510	0.492	105,372
2022-09-15	0.530	0.550	0.520	0.530	0.511	52,567
2022-09-14	0.560	0.560	0.520	0.520	0.501	449,464
2022-09-13	0.580	0.580	0.550	0.560	0.540	159,324
2022-09-12	0.600	0.620	0.580	0.590	0.569	268,136
2022-09-09	0.580	0.600	0.570	0.590	0.569	123,671
2022-09-08	0.550	0.580	0.550	0.580	0.559	248,988
2022-09-07	0.530	0.540	0.530	0.540	0.521	64,162
2022-09-06	0.530	0.550	0.520	0.540	0.521	249,578
2022-09-02	0.530	0.530	0.500	0.520	0.501	85,096
2022-09-01	0.530	0.530	0.485	0.510	0.492	144,134
2022-08-31	0.540	0.560	0.530	0.530	0.511	108,066
2022-08-30	0.540	0.560	0.510	0.560	0.540	327,390
2022-08-29	0.490	0.560	0.490	0.550	0.530	275,935
2022-08-26	0.510	0.520	0.465	0.520	0.501	271,076
2022-08-25	0.550	0.550	0.500	0.510	0.492	158,680
2022-08-24	0.485	0.560	0.485	0.560	0.540	829,299
2022-08-23	0.460	0.500	0.460	0.470	0.453	212,610
2022-08-22	0.425	0.460	0.420	0.460	0.444	143,470
2022-08-19	0.440	0.440	0.420	0.425	0.410	70,421
2022-08-18	0.425	0.440	0.425	0.440	0.424	29,217
2022-08-17	0.430	0.440	0.420	0.420	0.405	87,998
2022-08-16	0.455	0.460	0.425	0.435	0.420	223,838
2022-08-15	0.490	0.490	0.455	0.455	0.439	219,700
2022-08-12	0.530	0.530	0.500	0.500	0.482	57,024
2022-08-11	0.510	0.540	0.510	0.530	0.511	162,263
2022-08-10	0.520	0.530	0.520	0.520	0.501	75,000
2022-08-09	0.540	0.540	0.500	0.520	0.501	79,565
2022-08-08	0.540	0.570	0.530	0.540	0.521	286,105
2022-08-05	0.520	0.540	0.520	0.540	0.521	50,550
2022-08-04	0.520	0.540	0.510	0.520	0.501	108,121
2022-08-03	0.530	0.540	0.520	0.530	0.511	92,861
2022-08-02	0.510	0.530	0.500	0.520	0.501	134,419
2022-07-29	0.510	0.530	0.505	0.530	0.511	121,031
2022-07-28	0.530	0.540	0.500	0.510	0.492	166,118
2022-07-27	0.490	0.510	0.485	0.510	0.492	148,728
2022-07-26	0.460	0.495	0.445	0.470	0.453	143,948
2022-07-25	0.465	0.480	0.445	0.450	0.434	176,631
2022-07-22	0.475	0.485	0.455	0.455	0.439	108,724
2022-07-21	0.510	0.510	0.445	0.480	0.463	343,988
2022-07-20	0.425	0.500	0.415	0.490	0.473	471,886
2022-07-19	0.395	0.400	0.380	0.400	0.386	152,490
2022-07-18	0.370	0.390	0.365	0.380	0.366	204,153
2022-07-15	0.400	0.400	0.315	0.360	0.347	1,535,699
2022-07-14	0.315	0.315	0.275	0.285	0.275	326,228
2022-07-13	0.280	0.315	0.270	0.290	0.280	274,440
2022-07-12	0.290	0.290	0.270	0.275	0.265	115,197
2022-07-11	0.295	0.310	0.275	0.280	0.270	225,015
2022-07-08	0.300	0.300	0.280	0.280	0.270	102,364
2022-07-07	0.290	0.300	0.280	0.285	0.275	111,264
2022-07-06	0.285	0.295	0.270	0.285	0.275	181,851
2022-07-05	0.300	0.300	0.270	0.280	0.270	148,587
2022-07-04	0.285	0.310	0.285	0.310	0.299	89,670
2022-06-30	0.295	0.300	0.270	0.285	0.275	70,725

← NewerPage 18 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.