Canalaska Uranium Ltd (OP: CVVUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 0.3594 | 0.3753 | 0.3340 | 0.3400 | 124,947 | -0.01(-3.08%) |
| Apr 28, 2022 | 0.3704 | 0.3715 | 0.3370 | 0.3508 | 87,487 | -0.02(-5.32%) |
| Apr 27, 2022 | 0.3629 | 0.3705 | 0.3592 | 0.3705 | 25,610 | +0.01(+3.75%) |
| Apr 26, 2022 | 0.3800 | 0.3800 | 0.3571 | 0.3571 | 93,569 | -0.03(-7.27%) |
| Apr 25, 2022 | 0.3610 | 0.3851 | 0.3600 | 0.3851 | 118,016 | +0.01(+2.64%) |
| Apr 22, 2022 | 0.4154 | 0.4450 | 0.3752 | 0.3752 | 277,009 | -0.03(-6.78%) |
| Apr 21, 2022 | 0.4600 | 0.4623 | 0.3871 | 0.4025 | 360,204 | -0.05(-12.02%) |
| Apr 20, 2022 | 0.4740 | 0.4750 | 0.4460 | 0.4575 | 86,017 | -0.00(-0.41%) |
| Apr 19, 2022 | 0.5130 | 0.5130 | 0.4520 | 0.4594 | 158,795 | -0.03(-5.47%) |
| Apr 18, 2022 | 0.5200 | 0.5470 | 0.4800 | 0.4860 | 192,331 | -0.03(-6.52%) |
| Apr 14, 2022 | 0.5194 | 0.5299 | 0.5000 | 0.5199 | 146,591 | +0.00(+0.10%) |
| Apr 13, 2022 | 0.4900 | 0.5383 | 0.4900 | 0.5194 | 116,058 | +0.02(+3.98%) |
| Apr 12, 2022 | 0.5110 | 0.5173 | 0.4915 | 0.4995 | 212,828 | -0.01(-2.25%) |
| Apr 11, 2022 | 0.5272 | 0.5400 | 0.5039 | 0.5110 | 375,381 | -0.01(-1.73%) |
| Apr 08, 2022 | 0.5480 | 0.5500 | 0.5140 | 0.5200 | 68,332 | +0.00(+0.00%) |
| Apr 07, 2022 | 0.5259 | 0.5300 | 0.5063 | 0.5200 | 135,445 | +0.03(+5.20%) |
| Apr 06, 2022 | 0.5086 | 0.5200 | 0.4800 | 0.4943 | 149,231 | -0.01(-1.96%) |
| Apr 05, 2022 | 0.4700 | 0.5238 | 0.4655 | 0.5042 | 522,789 | +0.04(+7.69%) |
| Apr 04, 2022 | 0.4533 | 0.4831 | 0.4502 | 0.4682 | 51,923 | -0.01(-1.97%) |
| Apr 01, 2022 | 0.5170 | 0.5430 | 0.4748 | 0.4776 | 53,172 | -0.04(-8.15%) |
| Mar 31, 2022 | 0.4900 | 0.5280 | 0.4484 | 0.5200 | 147,944 | +0.03(+5.76%) |
| Mar 30, 2022 | 0.4928 | 0.5100 | 0.4917 | 0.4917 | 65,665 | -0.01(-1.66%) |
| Mar 29, 2022 | 0.4500 | 0.5000 | 0.4365 | 0.5000 | 38,731 | +0.04(+8.46%) |
| Mar 28, 2022 | 0.4992 | 0.5000 | 0.4434 | 0.4610 | 80,936 | -0.04(-7.47%) |
| Mar 25, 2022 | 0.5120 | 0.5120 | 0.4710 | 0.4982 | 35,569 | +0.01(+1.67%) |
| Mar 24, 2022 | 0.5121 | 0.5155 | 0.4900 | 0.4900 | 59,329 | -0.02(-4.00%) |
| Mar 23, 2022 | 0.5440 | 0.5517 | 0.5100 | 0.5104 | 35,052 | -0.03(-5.55%) |
| Mar 22, 2022 | 0.5351 | 0.5404 | 0.5141 | 0.5404 | 29,081 | +0.01(+0.99%) |
| Mar 21, 2022 | 0.5200 | 0.5500 | 0.5188 | 0.5351 | 65,953 | +0.02(+3.28%) |
| Mar 18, 2022 | 0.5317 | 0.5317 | 0.5073 | 0.5181 | 26,254 | +0.00(+0.60%) |
| Mar 17, 2022 | 0.5000 | 0.5390 | 0.5000 | 0.5150 | 75,411 | +0.02(+3.00%) |
| Mar 16, 2022 | 0.4996 | 0.5212 | 0.4800 | 0.5000 | 45,297 | +0.02(+3.78%) |
| Mar 15, 2022 | 0.5050 | 0.5050 | 0.4360 | 0.4818 | 59,165 | +0.01(+1.82%) |
| Mar 14, 2022 | 0.5500 | 0.5800 | 0.4675 | 0.4732 | 781,029 | -0.08(-14.89%) |
| Mar 11, 2022 | 0.5546 | 0.5840 | 0.5496 | 0.5560 | 173,610 | +0.01(+1.16%) |
| Mar 10, 2022 | 0.5500 | 0.5600 | 0.5383 | 0.5496 | 200,880 | +0.04(+7.24%) |
| Mar 09, 2022 | 0.4822 | 0.5380 | 0.4822 | 0.5125 | 144,586 | +0.03(+6.24%) |
| Mar 08, 2022 | 0.4400 | 0.4923 | 0.4400 | 0.4824 | 280,961 | +0.05(+11.33%) |
| Mar 07, 2022 | 0.4141 | 0.4400 | 0.4024 | 0.4333 | 97,836 | +0.03(+6.83%) |
| Mar 04, 2022 | 0.4255 | 0.4361 | 0.3840 | 0.4056 | 432,744 | -0.04(-7.96%) |
| Mar 03, 2022 | 0.4700 | 0.4709 | 0.4402 | 0.4407 | 111,059 | -0.02(-4.20%) |
| Mar 02, 2022 | 0.4368 | 0.4700 | 0.4303 | 0.4600 | 277,820 | +0.03(+6.98%) |
| Mar 01, 2022 | 0.4242 | 0.4324 | 0.4192 | 0.4300 | 72,678 | +0.02(+4.52%) |
| Feb 28, 2022 | 0.4140 | 0.4350 | 0.3919 | 0.4114 | 110,868 | +0.03(+7.22%) |
| Feb 25, 2022 | 0.3740 | 0.3863 | 0.3752 | 0.3837 | 49,450 | +0.01(+2.54%) |
| Feb 24, 2022 | 0.3646 | 0.3834 | 0.3533 | 0.3742 | 60,073 | +0.02(+6.13%) |
| Feb 23, 2022 | 0.3600 | 0.3655 | 0.3491 | 0.3526 | 27,447 | -0.01(-2.35%) |
| Feb 22, 2022 | 0.3384 | 0.3611 | 0.3384 | 0.3611 | 56,411 | +0.02(+5.62%) |
| Feb 18, 2022 | 0.3419 | 0 | -0.02(-4.44%) | |||
| Feb 17, 2022 | 0.3661 | 0.3661 | 0.3578 | 0.3578 | 33,016 | -0.01(-2.37%) |
| Feb 16, 2022 | 0.3700 | 0.3700 | 0.3617 | 0.3665 | 49,593 | -0.00(-0.62%) |
| Feb 15, 2022 | 0.3634 | 0.3699 | 0.3600 | 0.3688 | 23,060 | +0.01(+2.90%) |
| Feb 14, 2022 | 0.3726 | 0.3740 | 0.3584 | 0.3584 | 44,831 | -0.02(-5.13%) |
| Feb 11, 2022 | 0.3928 | 0.3928 | 0.3599 | 0.3778 | 109,671 | -0.01(-3.60%) |
| Feb 10, 2022 | 0.3863 | 0.4149 | 0.3850 | 0.3919 | 77,331 | -0.00(-0.86%) |
| Feb 09, 2022 | 0.3907 | 0.4112 | 0.3870 | 0.3953 | 103,118 | +0.02(+6.66%) |
| Feb 08, 2022 | 0.3780 | 0.3780 | 0.3493 | 0.3706 | 27,282 | +0.01(+3.03%) |
| Feb 07, 2022 | 0.3563 | 0.3630 | 0.3465 | 0.3597 | 82,777 | +0.02(+4.56%) |
| Feb 04, 2022 | 0.3286 | 0.3499 | 0.3286 | 0.3440 | 25,681 | +0.03(+9.24%) |
| Feb 03, 2022 | 0.3300 | 0.3323 | 0.3149 | 0.3149 | 132,325 | -0.02(-4.58%) |
| Feb 02, 2022 | 0.3429 | 0.3429 | 0.3300 | 0.3300 | 22,079 | -0.02(-5.09%) |
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
- UK economy flatlined in April in a blow to the governing Conservatives ahead of the July 4 election
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- The European Union moves to hike tariffs on Chinese electric car imports, escalating trade spat
- Stock market today: World shares rise ahead of Fed's decision on interest rates
- Faking an honest woman: Why Russia, China and Big Tech all use faux females to get clicks
- Inflation may have cooled in May, but Federal Reserve is seeking sustained improvement
- German energy company Uniper says a tribunal awarded it billions in damages from Russia's Gazprom
- Traffic resumes through Baltimore's busy port after $100M cleanup of collapsed bridge
- Myanmar's economy in crisis as civil strife disrupts trade and livelihoods
- Federal Reserve is likely to scale back plans for rate cuts because of persistent inflation
Most Read
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • Business
- 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
- After surprise sale, New Hope's St. Therese nursing home facing another strike • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • 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.