CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.580	0.650	0.570	0.620	0.598	674,107
2022-04-04	0.600	0.600	0.570	0.590	0.569	190,526
2022-04-01	0.640	0.650	0.590	0.600	0.579	168,224
2022-03-31	0.610	0.670	0.560	0.650	0.627	597,687
2022-03-30	0.640	0.640	0.600	0.600	0.579	301,647
2022-03-29	0.570	0.630	0.540	0.630	0.608	333,161
2022-03-28	0.600	0.600	0.560	0.580	0.559	134,353
2022-03-25	0.630	0.630	0.590	0.590	0.569	154,877
2022-03-24	0.650	0.650	0.620	0.630	0.608	168,934
2022-03-23	0.680	0.680	0.640	0.645	0.622	189,013
2022-03-22	0.690	0.690	0.640	0.670	0.646	147,626
2022-03-21	0.650	0.700	0.650	0.690	0.665	197,271
2022-03-18	0.660	0.670	0.640	0.640	0.617	108,178
2022-03-17	0.620	0.680	0.620	0.660	0.637	128,484
2022-03-16	0.630	0.650	0.600	0.610	0.588	222,906
2022-03-15	0.610	0.620	0.560	0.610	0.588	347,991
2022-03-14	0.720	0.730	0.600	0.610	0.588	992,516
2022-03-11	0.700	0.720	0.700	0.720	0.694	289,344
2022-03-10	0.690	0.710	0.690	0.700	0.675	389,821
2022-03-09	0.630	0.690	0.610	0.670	0.646	691,391
2022-03-08	0.570	0.630	0.570	0.615	0.593	365,338
2022-03-07	0.530	0.560	0.530	0.550	0.530	235,759
2022-03-04	0.540	0.540	0.490	0.510	0.492	608,055
2022-03-03	0.580	0.595	0.560	0.560	0.540	165,006
2022-03-02	0.560	0.600	0.540	0.560	0.540	391,196
2022-03-01	0.540	0.560	0.520	0.560	0.540	315,791
2022-02-28	0.495	0.550	0.495	0.520	0.501	270,728
2022-02-25	0.480	0.495	0.480	0.495	0.477	127,311
2022-02-24	0.455	0.495	0.455	0.490	0.473	156,211
2022-02-23	0.460	0.460	0.445	0.455	0.439	100,498
2022-02-22	0.425	0.445	0.425	0.445	0.429	79,770
2022-02-18	0.455	0.455	0.430	0.435	0.420	100,474
2022-02-17	0.460	0.465	0.450	0.450	0.434	58,606
2022-02-16	0.465	0.465	0.460	0.460	0.444	37,730
2022-02-15	0.460	0.475	0.460	0.470	0.453	53,043
2022-02-14	0.465	0.470	0.450	0.460	0.444	148,265
2022-02-11	0.500	0.510	0.460	0.460	0.444	103,257
2022-02-10	0.500	0.520	0.485	0.495	0.477	294,496
2022-02-09	0.490	0.520	0.490	0.495	0.477	184,217
2022-02-08	0.450	0.470	0.450	0.465	0.448	99,804
2022-02-07	0.445	0.465	0.435	0.455	0.439	205,374
2022-02-04	0.420	0.445	0.415	0.440	0.424	148,023
2022-02-03	0.415	0.420	0.405	0.405	0.391	230,913
2022-02-02	0.450	0.450	0.415	0.415	0.400	264,117
2022-02-01	0.445	0.450	0.415	0.445	0.429	118,657
2022-01-31	0.430	0.440	0.420	0.435	0.420	75,398
2022-01-28	0.410	0.425	0.385	0.415	0.400	341,021
2022-01-27	0.425	0.450	0.410	0.410	0.395	182,649
2022-01-26	0.440	0.465	0.420	0.430	0.415	281,423
2022-01-25	0.450	0.450	0.425	0.440	0.424	123,092
2022-01-24	0.435	0.435	0.420	0.435	0.420	224,140
2022-01-21	0.475	0.475	0.440	0.440	0.424	259,382
2022-01-20	0.485	0.500	0.470	0.470	0.453	110,111
2022-01-19	0.470	0.480	0.465	0.470	0.453	106,025
2022-01-18	0.495	0.500	0.445	0.450	0.434	185,165
2022-01-17	0.510	0.510	0.485	0.490	0.473	29,461
2022-01-14	0.510	0.510	0.485	0.500	0.482	116,504
2022-01-13	0.540	0.540	0.510	0.510	0.492	207,089
2022-01-12	0.520	0.570	0.520	0.560	0.540	199,359
2022-01-11	0.530	0.530	0.510	0.510	0.492	59,795

← NewerPage 20 of 21 · 1,253 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.