CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.295	0.300	0.270	0.285	0.275	70,725
2022-06-29	0.325	0.325	0.295	0.295	0.285	109,616
2022-06-28	0.330	0.330	0.315	0.325	0.313	216,904
2022-06-27	0.315	0.330	0.315	0.330	0.318	245,802
2022-06-24	0.280	0.315	0.275	0.315	0.304	128,812
2022-06-23	0.295	0.295	0.265	0.275	0.265	171,880
2022-06-22	0.305	0.305	0.285	0.290	0.280	124,953
2022-06-21	0.325	0.325	0.295	0.300	0.289	364,966
2022-06-20	0.315	0.315	0.300	0.305	0.294	74,924
2022-06-17	0.310	0.315	0.285	0.310	0.299	69,182
2022-06-16	0.310	0.310	0.285	0.300	0.289	199,521
2022-06-15	0.325	0.330	0.305	0.315	0.304	136,682
2022-06-14	0.355	0.355	0.305	0.305	0.294	653,854
2022-06-13	0.385	0.385	0.350	0.350	0.338	146,497
2022-06-10	0.410	0.410	0.380	0.400	0.386	86,218
2022-06-09	0.420	0.425	0.400	0.410	0.395	126,435
2022-06-08	0.420	0.445	0.410	0.430	0.415	227,085
2022-06-07	0.380	0.425	0.375	0.420	0.405	503,786
2022-06-06	0.415	0.415	0.390	0.390	0.376	80,944
2022-06-03	0.420	0.425	0.405	0.415	0.400	44,742
2022-06-02	0.415	0.435	0.410	0.415	0.400	139,721
2022-06-01	0.415	0.420	0.400	0.410	0.395	48,977
2022-05-31	0.435	0.435	0.405	0.430	0.415	142,114
2022-05-30	0.410	0.440	0.410	0.440	0.424	53,791
2022-05-27	0.390	0.430	0.390	0.415	0.400	173,723
2022-05-26	0.375	0.390	0.375	0.390	0.376	55,479
2022-05-25	0.375	0.390	0.375	0.375	0.362	73,822
2022-05-24	0.390	0.395	0.370	0.385	0.371	185,512
2022-05-20	0.385	0.390	0.375	0.385	0.371	72,409
2022-05-19	0.390	0.400	0.370	0.380	0.366	181,350
2022-05-18	0.390	0.415	0.360	0.380	0.366	163,523
2022-05-17	0.390	0.405	0.380	0.390	0.376	133,529
2022-05-16	0.375	0.390	0.355	0.365	0.352	132,388
2022-05-13	0.355	0.380	0.350	0.355	0.342	262,536
2022-05-12	0.360	0.360	0.320	0.320	0.309	372,889
2022-05-11	0.425	0.430	0.370	0.370	0.357	98,712
2022-05-10	0.420	0.430	0.380	0.400	0.386	282,245
2022-05-09	0.455	0.455	0.400	0.410	0.395	358,707
2022-05-06	0.465	0.470	0.435	0.470	0.453	282,700
2022-05-05	0.520	0.520	0.455	0.465	0.448	181,277
2022-05-04	0.520	0.520	0.480	0.500	0.482	124,173
2022-05-03	0.425	0.560	0.420	0.550	0.530	499,511
2022-05-02	0.440	0.440	0.415	0.420	0.405	187,255
2022-04-29	0.460	0.475	0.425	0.435	0.420	430,203
2022-04-28	0.480	0.480	0.430	0.460	0.444	306,370
2022-04-27	0.475	0.480	0.455	0.470	0.453	219,381
2022-04-26	0.495	0.495	0.460	0.460	0.444	143,784
2022-04-25	0.480	0.490	0.465	0.485	0.468	356,949
2022-04-22	0.530	0.530	0.475	0.495	0.477	341,195
2022-04-21	0.580	0.580	0.490	0.510	0.492	512,041
2022-04-20	0.590	0.600	0.560	0.570	0.550	202,361
2022-04-19	0.610	0.620	0.570	0.570	0.550	273,174
2022-04-18	0.650	0.660	0.600	0.610	0.588	218,211
2022-04-14	0.670	0.670	0.640	0.650	0.627	171,070
2022-04-13	0.630	0.680	0.620	0.650	0.627	314,864
2022-04-12	0.650	0.660	0.620	0.630	0.608	259,890
2022-04-11	0.660	0.670	0.640	0.640	0.617	203,545
2022-04-08	0.670	0.690	0.650	0.660	0.637	326,312
2022-04-07	0.640	0.660	0.640	0.650	0.627	591,647
2022-04-06	0.630	0.640	0.610	0.640	0.617	177,918

← NewerPage 19 of 21 · 1,260 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.