Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canalaska Uranium Ltd (TSV: CVV )

0.5800 -0.0300 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4350 0.4350 0.4050 0.4300 142,114 -0.01(-2.27%)
May 30, 2022 0.4100 0.4400 0.4100 0.4400 53,791 +0.03(+6.02%)
May 27, 2022 0.3900 0.4300 0.3900 0.4150 173,723 +0.02(+6.41%)
May 26, 2022 0.3750 0.3900 0.3750 0.3900 55,479 +0.02(+4.00%)
May 25, 2022 0.3750 0.3900 0.3750 0.3750 73,822 -0.01(-2.60%)
May 24, 2022 0.3900 0.3950 0.3700 0.3850 185,512 +0.00(+0.00%)
May 20, 2022 0.3850 0 +0.01(+1.32%)
May 19, 2022 0.3900 0.4000 0.3700 0.3800 181,350 +0.00(+0.00%)
May 18, 2022 0.3900 0.4150 0.3600 0.3800 163,523 -0.01(-2.56%)
May 17, 2022 0.3900 0.4050 0.3800 0.3900 133,529 +0.03(+6.85%)
May 16, 2022 0.3750 0.3900 0.3550 0.3650 132,388 +0.01(+2.82%)
May 13, 2022 0.3550 0.3800 0.3500 0.3550 262,536 +0.03(+10.94%)
May 12, 2022 0.3600 0.3600 0.3200 0.3200 372,889 -0.05(-13.51%)
May 11, 2022 0.4250 0.4300 0.3700 0.3700 98,712 -0.03(-7.50%)
May 10, 2022 0.4200 0.4300 0.3800 0.4000 282,245 -0.01(-2.44%)
May 09, 2022 0.4550 0.4550 0.4000 0.4100 358,707 -0.06(-12.77%)
May 06, 2022 0.4650 0.4700 0.4350 0.4700 282,700 +0.00(+1.08%)
May 05, 2022 0.5200 0.5200 0.4550 0.4650 181,277 -0.03(-7.00%)
May 04, 2022 0.5200 0.5200 0.4800 0.5000 124,173 -0.05(-9.09%)
May 03, 2022 0.4250 0.5600 0.4200 0.5500 499,511 +0.13(+30.95%)
May 02, 2022 0.4400 0.4400 0.4150 0.4200 187,255 -0.02(-3.45%)
Apr 29, 2022 0.4600 0.4750 0.4250 0.4350 430,203 -0.03(-5.43%)
Apr 28, 2022 0.4800 0.4800 0.4300 0.4600 306,370 -0.01(-2.13%)
Apr 27, 2022 0.4750 0.4800 0.4550 0.4700 219,381 +0.01(+2.17%)
Apr 26, 2022 0.4950 0.4950 0.4600 0.4600 143,784 -0.02(-5.15%)
Apr 25, 2022 0.4800 0.4900 0.4650 0.4850 356,949 -0.01(-2.02%)
Apr 22, 2022 0.5300 0.5300 0.4750 0.4950 341,195 -0.02(-2.94%)
Apr 21, 2022 0.5800 0.5800 0.4900 0.5100 512,041 -0.06(-10.53%)
Apr 20, 2022 0.5900 0.6000 0.5600 0.5700 202,361 +0.00(+0.00%)
Apr 19, 2022 0.6100 0.6200 0.5700 0.5700 273,174 -0.04(-6.56%)
Apr 18, 2022 0.6500 0.6600 0.6000 0.6100 218,211 -0.04(-6.15%)
Apr 14, 2022 0.6500 0 +0.00(+0.00%)
Apr 13, 2022 0.6300 0.6800 0.6200 0.6500 314,864 +0.02(+3.17%)
Apr 12, 2022 0.6500 0.6600 0.6200 0.6300 259,890 -0.01(-1.56%)
Apr 11, 2022 0.6600 0.6700 0.6400 0.6400 203,545 -0.02(-3.03%)
Apr 08, 2022 0.6700 0.6900 0.6500 0.6600 326,312 +0.01(+1.54%)
Apr 07, 2022 0.6400 0.6600 0.6400 0.6500 591,647 +0.01(+1.56%)
Apr 06, 2022 0.6300 0.6400 0.6100 0.6400 177,918 +0.02(+3.23%)
Apr 05, 2022 0.5800 0.6500 0.5700 0.6200 674,107 +0.03(+5.08%)
Apr 04, 2022 0.6000 0.6000 0.5700 0.5900 190,526 -0.01(-1.67%)
Apr 01, 2022 0.6400 0.6500 0.5900 0.6000 168,224 -0.05(-7.69%)
Mar 31, 2022 0.6100 0.6700 0.5600 0.6500 597,687 +0.05(+8.33%)
Mar 30, 2022 0.6400 0.6400 0.6000 0.6000 301,647 -0.03(-4.76%)
Mar 29, 2022 0.5700 0.6300 0.5400 0.6300 333,161 +0.05(+8.62%)
Mar 28, 2022 0.6000 0.6000 0.5600 0.5800 134,353 -0.01(-1.69%)
Mar 25, 2022 0.6300 0.6300 0.5900 0.5900 154,877 -0.04(-6.35%)
Mar 24, 2022 0.6500 0.6500 0.6200 0.6300 170,434 -0.02(-2.33%)
Mar 23, 2022 0.6800 0.6800 0.6400 0.6450 189,013 -0.03(-3.73%)
Mar 22, 2022 0.6900 0.6900 0.6400 0.6700 147,626 -0.02(-2.90%)
Mar 21, 2022 0.6500 0.7000 0.6500 0.6900 197,271 +0.05(+7.81%)
Mar 18, 2022 0.6600 0.6700 0.6400 0.6400 108,178 -0.02(-3.03%)
Mar 17, 2022 0.6200 0.6800 0.6200 0.6600 128,484 +0.05(+8.20%)
Mar 16, 2022 0.6300 0.6500 0.6000 0.6100 222,906 +0.00(+0.00%)
Mar 15, 2022 0.6100 0.6200 0.5600 0.6100 347,991 +0.00(+0.00%)
Mar 14, 2022 0.7200 0.7300 0.6000 0.6100 992,516 -0.11(-15.28%)
Mar 11, 2022 0.7000 0.7200 0.7000 0.7200 289,344 +0.02(+2.86%)
Mar 10, 2022 0.6900 0.7100 0.6900 0.7000 389,821 +0.03(+4.48%)
Mar 09, 2022 0.6300 0.6900 0.6100 0.6700 691,391 +0.06(+8.94%)
Mar 08, 2022 0.5700 0.6300 0.5700 0.6150 365,338 +0.06(+11.82%)
Mar 07, 2022 0.5300 0.5600 0.5300 0.5500 235,759 +0.04(+7.84%)
Mar 04, 2022 0.5400 0.5400 0.4900 0.5100 608,055 -0.05(-8.93%)
Mar 03, 2022 0.5800 0.5950 0.5600 0.5600 165,006 +0.00(+0.00%)
Mar 02, 2022 0.5600 0.6000 0.5400 0.5600 391,196 +0.00(+0.00%)
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.