Canalaska Uranium Ltd (OP: CVVUF )
0.3977
-0.0252
(-5.96%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2860 | 25,995 | -0.00(-1.38%) |
| Dec 28, 2023 | 0.2900 | 0.2900 | 0.2822 | 0.2900 | 13,871 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.3085 | 0.3085 | 0.2502 | 0.2900 | 49,974 | -0.02(-4.92%) |
| Dec 26, 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 2,367 | +0.01(+1.67%) |
| Dec 22, 2023 | 0.2900 | 0.3020 | 0.2900 | 0.3000 | 61,500 | +0.01(+3.45%) |
| Dec 21, 2023 | 0.2900 | 0.2970 | 0.2500 | 0.2900 | 117,800 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.2926 | 0.2926 | 0.2900 | 0.2900 | 8,500 | -0.00(-1.02%) |
| Dec 19, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2930 | 31,135 | -0.00(-0.41%) |
| Dec 18, 2023 | 0.3250 | 0.3400 | 0.2942 | 0.2942 | 28,272 | -0.02(-5.10%) |
| Dec 15, 2023 | 0.3040 | 0.3100 | 0.3040 | 0.3100 | 218,173 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.2950 | 0.3100 | 0.2850 | 0.3100 | 107,897 | +0.02(+5.08%) |
| Dec 13, 2023 | 0.2911 | 0.2950 | 0.2850 | 0.2950 | 53,053 | +0.01(+3.51%) |
| Dec 12, 2023 | 0.2762 | 0.2850 | 0.2762 | 0.2850 | 27,536 | +0.01(+3.64%) |
| Dec 11, 2023 | 0.2825 | 0.2825 | 0.2750 | 0.2750 | 20,273 | -0.01(-5.17%) |
| Dec 08, 2023 | 0.2634 | 0.2970 | 0.2600 | 0.2900 | 31,716 | +0.03(+13.73%) |
| Dec 07, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,800 | -0.01(-1.92%) |
| Dec 06, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 30,144 | -0.02(-7.14%) |
| Dec 05, 2023 | 0.2835 | 0.2852 | 0.2800 | 0.2800 | 18,476 | +0.00(+1.27%) |
| Dec 04, 2023 | 0.2766 | 0.2791 | 0.2754 | 0.2765 | 12,128 | -0.00(-1.25%) |
| Dec 01, 2023 | 0.2749 | 0.2810 | 0.2749 | 0.2800 | 79,612 | +0.01(+5.22%) |
| Nov 30, 2023 | 0.2500 | 0.2661 | 0.2500 | 0.2661 | 132,792 | +0.02(+6.44%) |
| Nov 29, 2023 | 0.2521 | 0.2589 | 0.2500 | 0.2500 | 52,128 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.2582 | 0.2582 | 0.2500 | 0.2500 | 34,368 | -0.01(-3.18%) |
| Nov 27, 2023 | 0.2700 | 0.2950 | 0.2451 | 0.2582 | 130,617 | +0.00(+1.81%) |
| Nov 24, 2023 | 0.2990 | 0.2990 | 0.2536 | 0.2536 | 28,375 | -0.05(-15.33%) |
| Nov 22, 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2995 | 4,771 | +0.02(+6.17%) |
| Nov 21, 2023 | 0.2850 | 0.2850 | 0.2821 | 0.2821 | 43,519 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.2805 | 0.2900 | 0.2805 | 0.2821 | 89,953 | -0.01(-2.42%) |
| Nov 13, 2023 | 0.2891 | 0 | +0.01(+3.07%) | |||
| Nov 10, 2023 | 0.2838 | 0.2864 | 0.2750 | 0.2805 | 24,881 | -0.00(-1.58%) |
| Nov 09, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 55,458 | -0.01(-3.72%) |
| Nov 08, 2023 | 0.3100 | 0.3100 | 0.2946 | 0.2960 | 28,370 | -0.02(-5.49%) |
| Nov 07, 2023 | 0.3154 | 0.3241 | 0.3132 | 0.3132 | 10,555 | -0.00(-0.13%) |
| Nov 06, 2023 | 0.3266 | 0.3266 | 0.3136 | 0.3136 | 16,025 | -0.01(-2.00%) |
| Nov 03, 2023 | 0.3276 | 0.3329 | 0.3184 | 0.3200 | 8,700 | +0.00(+1.33%) |
| Nov 02, 2023 | 0.3200 | 0.3200 | 0.3158 | 0.3158 | 12,250 | +0.01(+1.87%) |
| Nov 01, 2023 | 0.3203 | 0.3203 | 0.3100 | 0.3100 | 15,615 | -0.00(-0.03%) |
| Oct 31, 2023 | 0.3000 | 0.3111 | 0.3000 | 0.3101 | 65,995 | +0.00(+1.61%) |
| Oct 30, 2023 | 0.3161 | 0.3166 | 0.3031 | 0.3052 | 20,525 | -0.01(-1.93%) |
| Oct 27, 2023 | 0.2930 | 0.3112 | 0.2930 | 0.3112 | 35,841 | +0.00(+0.39%) |
| Oct 26, 2023 | 0.3105 | 0.3210 | 0.3041 | 0.3100 | 44,350 | -0.01(-2.67%) |
| Oct 25, 2023 | 0.3200 | 0.3250 | 0.3160 | 0.3185 | 32,461 | -0.01(-2.00%) |
| Oct 24, 2023 | 0.3355 | 0.3398 | 0.3250 | 0.3250 | 13,445 | -0.02(-4.41%) |
| Oct 23, 2023 | 0.3390 | 0.3430 | 0.3247 | 0.3400 | 22,529 | -0.01(-3.41%) |
| Oct 20, 2023 | 0.3300 | 0.3531 | 0.3284 | 0.3520 | 151,082 | +0.03(+8.01%) |
| Oct 19, 2023 | 0.3269 | 0.3290 | 0.3107 | 0.3259 | 30,436 | -0.00(-0.94%) |
| Oct 18, 2023 | 0.3450 | 0.3450 | 0.3257 | 0.3290 | 84,143 | -0.02(-7.06%) |
| Oct 17, 2023 | 0.3704 | 0.3834 | 0.3455 | 0.3540 | 34,334 | -0.02(-5.35%) |
| Oct 16, 2023 | 0.3842 | 0.3741 | 0.3740 | 0.3740 | 5,172 | -0.01(-3.66%) |
| Oct 13, 2023 | 0.3820 | 0.3887 | 0.3585 | 0.3882 | 69,484 | +0.01(+1.41%) |
| Oct 12, 2023 | 0.3714 | 0.3828 | 0.3660 | 0.3828 | 44,000 | +0.02(+4.88%) |
| Oct 11, 2023 | 0.3900 | 0.3900 | 0.3587 | 0.3650 | 117,950 | -0.03(-6.41%) |
| Oct 10, 2023 | 0.3990 | 0.4129 | 0.3762 | 0.3900 | 197,949 | +0.01(+2.63%) |
| Oct 09, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,336 | -0.01(-1.30%) |
| Oct 06, 2023 | 0.3800 | 0.3850 | 0.3752 | 0.3850 | 44,597 | +0.02(+4.05%) |
| Oct 05, 2023 | 0.3745 | 0.3840 | 0.3700 | 0.3700 | 66,473 | +0.01(+4.02%) |
| Oct 04, 2023 | 0.3515 | 0.3717 | 0.3459 | 0.3557 | 68,666 | -0.01(-3.11%) |
| Oct 03, 2023 | 0.3790 | 0.3790 | 0.3530 | 0.3671 | 31,268 | -0.02(-4.65%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Inflation may have cooled in May, but Federal Reserve is seeking sustained improvement
- Zelenskyy appeals for help with Ukraine's energy network as recovery conference opens
- Gunman wounds 3 in Atlanta food court before being shot by officer, police say
- A magnitude 4.8 earthquake in southwestern South Korea cracks walls and leaves other minor damage
- Silicon Valley-backed voter plan for new California city qualifies for November ballot
- Judges hear Elizabeth Holmes' appeal of fraud conviction while she remains in Texas prison
- Paramount Global owner calls off merger talks with Skydance Media
- Dog fight! Joey Chestnut 'gutted' to be out of July 4 hot dog eating contest over brand dispute
- California lawmakers fast-track bill that would require online sellers to verify their identity
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- After surprise sale, New Hope's St. Therese nursing home facing another strike • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.