CanAlaska Uranium Ltd. (TSXV:CVV)
Canada
· Delayed Price · Currency is CAD 1.100
+0.010 (0.92%)
Sep 26, 2025, 4:00 PM EDT
CanAlaska Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | 0.92% | 203,108 |
| Sep 25, 2025 | 1.13 | 1.25 | 1.09 | 1.09 | 1.09 | -3.54% | 939,800 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | 0.89% | 506,138 |
| Sep 23, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 3.70% | 1,421,530 |
| Sep 22, 2025 | 1.01 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 904,400 |
| Sep 19, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 14.13% | 1,414,500 |
| Sep 18, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 202,500 |
| Sep 17, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 352,044 |
| Sep 16, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -4.21% | 433,300 |
| Sep 15, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 14.46% | 1,015,629 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 351,200 |
| Sep 11, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 343,834 |
| Sep 10, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 373,725 |
| Sep 9, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 495,400 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 556,800 |
| Sep 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 234,600 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 142,600 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 288,514 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 317,800 |
| Aug 29, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | 3.41% | 482,549 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 461,600 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 93,823 |
| Aug 26, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 191,824 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 103,100 |
| Aug 22, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 317,400 |
| Aug 21, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 211,400 |
| Aug 20, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 106,400 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | - | 413,226 |
| Aug 18, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 207,400 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 159,200 |
| Aug 14, 2025 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 170,000 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 419,141 |
| Aug 12, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 306,331 |
| Aug 11, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 162,400 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -6.12% | 364,615 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | - | 244,332 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | - | 177,500 |
| Aug 5, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 303,300 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -6.86% | 346,215 |
| Jul 31, 2025 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 9.68% | 635,614 |
| Jul 30, 2025 | 0.94 | 0.99 | 0.93 | 0.93 | 0.93 | - | 359,500 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -3.12% | 221,600 |
| Jul 28, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -4.00% | 446,600 |
| Jul 25, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 277,200 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 415,509 |
| Jul 23, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 374,907 |
| Jul 22, 2025 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 292,536 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -9.71% | 973,636 |
| Jul 18, 2025 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 9.57% | 1,761,600 |
| Jul 17, 2025 | 0.91 | 0.98 | 0.88 | 0.94 | 0.94 | 10.59% | 2,537,400 |