Skip to main content

Canalaska Uranium Ltd (OP: CVVUF )

0.4096 +0.0039 (+0.96%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.3945 0.4016 0.3945 0.4016 17,003 +0.00(+0.90%)
Jul 29, 2021 0.3800 0.3986 0.3800 0.3980 101,158 +0.01(+3.19%)
Jul 28, 2021 0.3749 0.3970 0.3732 0.3857 83,566 +0.01(+2.06%)
Jul 27, 2021 0.3700 0.3779 0.3675 0.3779 115,239 -0.01(-3.30%)
Jul 26, 2021 0.3898 0.3921 0.3705 0.3908 58,203 +0.00(+0.10%)
Jul 23, 2021 0.3845 0.3904 0.3837 0.3904 73,960 -0.00(-0.15%)
Jul 22, 2021 0.3910 0.3910 0.3810 0.3910 139,148 +0.01(+3.60%)
Jul 21, 2021 0.3400 0.3953 0.3400 0.3774 236,334 +0.02(+6.22%)
Jul 20, 2021 0.3332 0.3649 0.3332 0.3553 132,030 +0.00(+0.45%)
Jul 19, 2021 0.3689 0.3725 0.3414 0.3537 164,852 -0.03(-7.21%)
Jul 16, 2021 0.4050 0.4050 0.3727 0.3812 241,479 -0.02(-5.27%)
Jul 15, 2021 0.4388 0.4397 0.4024 0.4024 41,671 -0.02(-3.62%)
Jul 14, 2021 0.4294 0.4300 0.4149 0.4175 120,478 -0.01(-2.32%)
Jul 13, 2021 0.4506 0.4525 0.4226 0.4274 70,553 -0.03(-6.99%)
Jul 12, 2021 0.4400 0.4600 0.4400 0.4595 124,357 +0.03(+5.92%)
Jul 09, 2021 0.4200 0.4350 0.4200 0.4338 76,057 +0.02(+3.93%)
Jul 08, 2021 0.4350 0.4385 0.4063 0.4174 145,314 -0.02(-3.74%)
Jul 07, 2021 0.4540 0.4599 0.4081 0.4336 217,682 -0.03(-5.74%)
Jul 06, 2021 0.4579 0.4685 0.4500 0.4600 39,052 +0.00(+0.46%)
Jul 02, 2021 0.3900 0.4727 0.3900 0.4579 140,483 +0.07(+17.41%)
Jul 01, 2021 0.4000 0.4500 0.3800 0.3900 389,182 +0.04(+12.20%)
Jun 30, 2021 0.4010 0.4400 0.3476 0.3476 477,067 -0.06(-14.38%)
Jun 29, 2021 0.4453 0.4490 0.4000 0.4060 193,040 -0.04(-9.29%)
Jun 28, 2021 0.4600 0.4660 0.4400 0.4476 190,666 -0.02(-3.62%)
Jun 25, 2021 0.4822 0.4900 0.4620 0.4644 162,352 -0.02(-4.25%)
Jun 24, 2021 0.4956 0.4956 0.4598 0.4850 106,108 +0.00(+0.81%)
Jun 23, 2021 0.4900 0.4980 0.4811 0.4811 50,577 -0.00(-0.43%)
Jun 22, 2021 0.4895 0.4980 0.4765 0.4832 64,103 +0.01(+2.63%)
Jun 21, 2021 0.5130 0.5130 0.4540 0.4708 180,771 -0.01(-2.63%)
Jun 18, 2021 0.5083 0.5123 0.4714 0.4835 133,036 -0.00(-0.53%)
Jun 17, 2021 0.5218 0.5404 0.4822 0.4861 243,534 -0.05(-9.93%)
Jun 16, 2021 0.5895 0.5895 0.5300 0.5397 77,724 -0.02(-3.63%)
Jun 15, 2021 0.5500 0.5906 0.5300 0.5600 54,225 +0.01(+1.82%)
Jun 14, 2021 0.5500 0.5636 0.5300 0.5500 250,339 -0.01(-1.72%)
Jun 11, 2021 0.5503 0.5660 0.5503 0.5596 45,795 -0.00(-0.39%)
Jun 10, 2021 0.5600 0.5973 0.5593 0.5618 81,847 -0.00(-0.65%)
Jun 09, 2021 0.5612 0.5738 0.5562 0.5655 50,993 +0.01(+1.98%)
Jun 08, 2021 0.5601 0.5629 0.5521 0.5545 61,963 -0.00(-0.59%)
Jun 07, 2021 0.5790 0.5971 0.5255 0.5578 152,275 +0.03(+5.68%)
Jun 04, 2021 0.5040 0.5307 0.5040 0.5278 98,533 +0.04(+7.43%)
Jun 03, 2021 0.4800 0.5100 0.4752 0.4913 76,583 +0.01(+2.35%)
Jun 02, 2021 0.4884 0.4954 0.4800 0.4800 119,741 -0.02(-3.03%)
Jun 01, 2021 0.5010 0.5100 0.4840 0.4950 146,029 -0.00(-0.44%)
May 28, 2021 0.4986 0.5100 0.4877 0.4972 155,350 -0.00(-0.18%)
May 27, 2021 0.4900 0.5050 0.4881 0.4981 104,602 +0.01(+1.45%)
May 26, 2021 0.5032 0.5080 0.4861 0.4910 36,053 -0.01(-1.17%)
May 25, 2021 0.4897 0.4982 0.4804 0.4968 148,214 +0.02(+3.93%)
May 24, 2021 0.4750 0.5100 0.4500 0.4780 284,501 -0.02(-3.80%)
May 21, 2021 0.4972 0.5227 0.4969 0.4969 63,868 +0.00(+0.04%)
May 20, 2021 0.5304 0.5350 0.4933 0.4967 76,821 -0.03(-5.87%)
May 19, 2021 0.5500 0.5500 0.5120 0.5277 170,807 -0.01(-1.82%)
May 18, 2021 0.5279 0.5375 0.5217 0.5375 152,680 +0.01(+1.24%)
May 17, 2021 0.5500 0.5586 0.5212 0.5309 115,819 -0.01(-1.28%)
May 14, 2021 0.5264 0.5463 0.5192 0.5378 58,243 +0.02(+4.49%)
May 13, 2021 0.5618 0.5690 0.5100 0.5147 131,334 -0.05(-8.38%)
May 12, 2021 0.5816 0.5816 0.5600 0.5618 63,670 -0.01(-1.59%)
May 11, 2021 0.5500 0.5960 0.5460 0.5709 91,669 +0.02(+4.37%)
May 10, 2021 0.6162 0.6162 0.5360 0.5470 110,017 -0.06(-10.33%)
May 07, 2021 0.6260 0.6260 0.6000 0.6100 46,994 -0.01(-1.18%)
May 06, 2021 0.5495 0.6173 0.5400 0.6173 138,530 +0.07(+12.98%)
May 05, 2021 0.5200 0.5700 0.5200 0.5464 199,481 +0.03(+5.08%)
May 04, 2021 0.5500 0.5500 0.5173 0.5200 165,880 -0.03(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.