CanAlaska Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.520	0.520	0.495	0.510	0.492	97,897
2022-01-07	0.500	0.520	0.495	0.510	0.492	60,150
2022-01-06	0.540	0.540	0.500	0.500	0.482	176,044
2022-01-05	0.500	0.570	0.500	0.520	0.501	333,537
2022-01-04	0.465	0.490	0.460	0.490	0.473	219,738
2021-12-31	0.460	0.460	0.435	0.440	0.424	156,293
2021-12-30	0.455	0.470	0.450	0.455	0.439	126,280
2021-12-29	0.470	0.475	0.455	0.455	0.439	299,967
2021-12-24	0.480	0.480	0.470	0.470	0.453	52,363
2021-12-23	0.475	0.490	0.475	0.480	0.463	204,549
2021-12-22	0.480	0.485	0.475	0.480	0.463	70,598
2021-12-21	0.480	0.490	0.480	0.490	0.473	79,560
2021-12-20	0.490	0.490	0.475	0.480	0.463	188,044
2021-12-17	0.485	0.520	0.475	0.500	0.482	137,654
2021-12-16	0.495	0.530	0.485	0.485	0.468	184,289
2021-12-15	0.435	0.480	0.425	0.475	0.458	184,665
2021-12-14	0.450	0.450	0.425	0.425	0.410	266,586
2021-12-13	0.500	0.500	0.455	0.460	0.444	166,960
2021-12-10	0.530	0.530	0.500	0.500	0.482	122,112
2021-12-09	0.540	0.550	0.520	0.530	0.511	121,432
2021-12-08	0.500	0.540	0.500	0.540	0.521	106,332
2021-12-07	0.475	0.510	0.465	0.500	0.482	230,896
2021-12-06	0.465	0.465	0.435	0.445	0.429	284,670
2021-12-03	0.480	0.485	0.450	0.455	0.439	222,290
2021-12-02	0.470	0.490	0.470	0.475	0.458	176,347
2021-12-01	0.520	0.530	0.465	0.465	0.448	194,104
2021-11-30	0.520	0.520	0.480	0.510	0.492	178,394
2021-11-29	0.485	0.530	0.480	0.530	0.511	252,840
2021-11-26	0.485	0.485	0.465	0.480	0.463	407,864
2021-11-25	0.520	0.530	0.510	0.520	0.501	161,871
2021-11-24	0.530	0.540	0.500	0.510	0.492	317,900
2021-11-23	0.550	0.570	0.520	0.520	0.501	682,268
2021-11-22	0.550	0.560	0.530	0.550	0.530	278,823
2021-11-19	0.580	0.600	0.560	0.570	0.550	142,659
2021-11-18	0.570	0.580	0.550	0.580	0.559	183,472
2021-11-17	0.590	0.600	0.550	0.560	0.540	404,063
2021-11-16	0.620	0.620	0.580	0.590	0.569	252,842
2021-11-15	0.670	0.670	0.600	0.630	0.608	237,541
2021-11-12	0.670	0.700	0.650	0.650	0.627	154,373
2021-11-11	0.700	0.710	0.670	0.670	0.646	153,412
2021-11-10	0.720	0.720	0.660	0.670	0.646	219,915
2021-11-09	0.750	0.760	0.720	0.720	0.694	80,965
2021-11-08	0.730	0.750	0.720	0.730	0.704	103,746
2021-11-05	0.730	0.740	0.720	0.730	0.704	81,173
2021-11-04	0.760	0.760	0.710	0.710	0.685	279,718
2021-11-03	0.680	0.730	0.670	0.730	0.704	232,106
2021-11-02	0.670	0.680	0.650	0.660	0.637	100,116
2021-11-01	0.680	0.690	0.650	0.660	0.637	126,261
2021-10-29	0.650	0.670	0.620	0.670	0.646	96,187
2021-10-28	0.680	0.700	0.650	0.660	0.637	155,140
2021-10-27	0.710	0.720	0.680	0.680	0.656	86,136
2021-10-26	0.720	0.740	0.710	0.720	0.694	59,014
2021-10-25	0.750	0.760	0.740	0.740	0.714	249,416
2021-10-22	0.760	0.760	0.680	0.740	0.714	613,091
2021-10-21	0.750	0.760	0.740	0.750	0.723	178,909
2021-10-20	0.800	0.810	0.750	0.750	0.723	546,641
2021-10-19	0.770	0.790	0.750	0.790	0.762	347,254
2021-10-18	0.750	0.780	0.750	0.770	0.743	386,816
2021-10-15	0.730	0.760	0.720	0.730	0.704	202,290
2021-10-14	0.730	0.760	0.690	0.740	0.714	293,128

← NewerPage 21 of 21 · 1,260 trading days

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.