CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.63	0.65	0.60	0.60	-	-7.69%	295,763
Dec 4, 2025	0.62	0.65	0.60	0.65	0.65	8.33%	376,833
Dec 3, 2025	0.63	0.63	0.60	0.60	0.60	-3.23%	601,777
Dec 2, 2025	0.63	0.63	0.60	0.62	0.62	-	454,112
Dec 1, 2025	0.65	0.65	0.62	0.62	0.62	-1.59%	317,342
Nov 28, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	338,288
Nov 27, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	73,936
Nov 26, 2025	0.68	0.69	0.65	0.65	0.65	-4.41%	395,159
Nov 25, 2025	0.67	0.69	0.63	0.68	0.68	3.03%	638,896
Nov 24, 2025	0.63	0.66	0.61	0.66	0.66	6.45%	538,074
Nov 21, 2025	0.57	0.62	0.57	0.62	0.62	12.73%	1,019,241
Nov 20, 2025	0.57	0.60	0.55	0.55	0.55	-5.17%	865,541
Nov 19, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	535,544
Nov 18, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	961,487
Nov 17, 2025	0.53	0.59	0.51	0.58	0.58	7.41%	989,098
Nov 14, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	653,277
Nov 13, 2025	0.60	0.60	0.54	0.55	0.55	-6.78%	742,518
Nov 12, 2025	0.59	0.60	0.58	0.59	0.59	-	430,464
Nov 11, 2025	0.64	0.64	0.57	0.59	0.59	-7.81%	747,343
Nov 10, 2025	0.64	0.65	0.61	0.64	0.64	8.47%	1,045,625
Nov 7, 2025	0.63	0.69	0.58	0.59	0.59	-7.81%	1,658,418
Nov 6, 2025	0.83	0.84	0.60	0.64	0.64	-24.71%	2,599,584
Nov 5, 2025	0.86	0.89	0.84	0.85	0.85	-1.16%	432,917
Nov 4, 2025	0.91	0.93	0.86	0.86	0.86	-2.27%	305,499
Nov 3, 2025	0.95	0.95	0.88	0.88	0.88	-7.37%	422,529
Oct 31, 2025	0.98	0.98	0.94	0.95	0.95	-3.06%	199,134
Oct 30, 2025	0.94	0.98	0.93	0.98	0.98	3.16%	181,098
Oct 29, 2025	1.00	1.00	0.93	0.95	0.95	-2.06%	304,314
Oct 28, 2025	0.93	0.99	0.93	0.97	0.97	8.99%	560,876
Oct 27, 2025	0.90	0.91	0.88	0.89	0.89	-1.11%	255,113
Oct 24, 2025	0.90	0.91	0.89	0.90	0.90	-1.10%	217,529
Oct 23, 2025	0.91	0.92	0.88	0.91	0.91	2.25%	457,320
Oct 22, 2025	0.87	0.93	0.85	0.89	0.89	3.49%	416,887
Oct 21, 2025	0.89	0.89	0.83	0.86	0.86	-2.27%	913,079
Oct 20, 2025	0.92	0.93	0.87	0.88	0.88	-4.35%	1,036,046
Oct 17, 2025	0.92	0.93	0.90	0.92	0.92	-1.08%	702,387
Oct 16, 2025	1.00	1.01	0.93	0.93	0.93	-4.12%	678,905
Oct 15, 2025	1.04	1.07	0.97	0.97	0.97	-5.83%	935,061
Oct 14, 2025	1.02	1.05	0.98	1.03	1.03	6.19%	1,204,178
Oct 10, 2025	0.98	1.03	0.97	0.97	0.97	-	1,526,998
Oct 9, 2025	1.05	1.05	0.97	0.97	0.97	-7.62%	1,180,762
Oct 8, 2025	1.11	1.15	1.05	1.05	1.05	-4.55%	605,439
Oct 7, 2025	1.08	1.15	1.08	1.10	1.10	-	441,509
Oct 6, 2025	1.10	1.12	1.09	1.10	1.10	0.92%	390,228
Oct 3, 2025	1.13	1.14	1.08	1.09	1.09	-	349,872
Oct 2, 2025	1.12	1.15	1.09	1.09	1.09	-1.80%	263,285
Oct 1, 2025	1.12	1.14	1.09	1.11	1.11	-4.31%	341,446
Sep 30, 2025	1.16	1.18	1.08	1.16	1.16	2.65%	3,424,167
Sep 29, 2025	1.12	1.21	1.09	1.13	1.13	2.73%	1,490,176
Sep 26, 2025	1.11	1.16	1.10	1.10	1.10	0.92%	203,108