Canalaska Uranium Ltd (OP: CVVUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 0.3679 | 0.3838 | 0.3215 | 0.3729 | 457,826 | +0.02(+5.64%) |
| Sep 28, 2023 | 0.3521 | 0.3688 | 0.3500 | 0.3530 | 56,180 | +0.01(+3.52%) |
| Sep 27, 2023 | 0.3522 | 0.3550 | 0.3410 | 0.3410 | 91,640 | -0.02(-4.43%) |
| Sep 26, 2023 | 0.3581 | 0.3750 | 0.3465 | 0.3568 | 215,590 | -0.01(-1.79%) |
| Sep 25, 2023 | 0.3378 | 0.3762 | 0.3633 | 0.3633 | 191,578 | +0.03(+8.12%) |
| Sep 22, 2023 | 0.3150 | 0.3360 | 0.3150 | 0.3360 | 69,093 | +0.02(+6.67%) |
| Sep 21, 2023 | 0.3134 | 0.3150 | 0.3120 | 0.3150 | 31,006 | -0.00(-0.88%) |
| Sep 20, 2023 | 0.3200 | 0.3200 | 0.3161 | 0.3178 | 22,933 | +0.00(+0.89%) |
| Sep 19, 2023 | 0.3170 | 0.3179 | 0.3133 | 0.3150 | 42,450 | +0.00(+0.16%) |
| Sep 18, 2023 | 0.3069 | 0.3154 | 0.3040 | 0.3145 | 21,225 | +0.00(+0.80%) |
| Sep 15, 2023 | 0.3194 | 0.3340 | 0.3100 | 0.3120 | 144,061 | -0.01(-2.65%) |
| Sep 14, 2023 | 0.3191 | 0.3288 | 0.3016 | 0.3205 | 187,131 | +0.02(+6.83%) |
| Sep 13, 2023 | 0.2810 | 0.3000 | 0.2737 | 0.3000 | 310,196 | +0.01(+5.08%) |
| Sep 12, 2023 | 0.3000 | 0.3070 | 0.2811 | 0.2855 | 186,160 | -0.02(-6.12%) |
| Sep 11, 2023 | 0.3075 | 0.3199 | 0.2916 | 0.3041 | 70,550 | +0.00(+1.03%) |
| Sep 08, 2023 | 0.3009 | 0.3071 | 0.2964 | 0.3010 | 11,300 | +0.00(+1.59%) |
| Sep 07, 2023 | 0.3026 | 0.3039 | 0.2925 | 0.2963 | 35,805 | -0.01(-1.85%) |
| Sep 06, 2023 | 0.3096 | 0.3120 | 0.3019 | 0.3019 | 56,320 | -0.00(-0.53%) |
| Sep 05, 2023 | 0.2904 | 0.3166 | 0.2876 | 0.3035 | 161,912 | +0.01(+4.51%) |
| Sep 01, 2023 | 0.2938 | 0.3000 | 0.2850 | 0.2904 | 35,533 | -0.00(-1.36%) |
| Aug 31, 2023 | 0.3012 | 0.3046 | 0.2900 | 0.2944 | 22,415 | -0.01(-1.83%) |
| Aug 30, 2023 | 0.3018 | 0.3100 | 0.2956 | 0.2999 | 50,865 | +0.00(+0.00%) |
| Aug 29, 2023 | 0.2971 | 0.3050 | 0.2925 | 0.2999 | 187,742 | -0.00(-0.99%) |
| Aug 28, 2023 | 0.3000 | 0.3029 | 0.2916 | 0.3029 | 21,350 | +0.01(+3.17%) |
| Aug 25, 2023 | 0.2883 | 0.2936 | 0.2780 | 0.2936 | 32,571 | -0.01(-2.13%) |
| Aug 24, 2023 | 0.3200 | 0.3200 | 0.2983 | 0.3000 | 880 | -0.00(-1.41%) |
| Aug 23, 2023 | 0.2956 | 0.3100 | 0.2949 | 0.3043 | 73,821 | -0.00(-0.59%) |
| Aug 22, 2023 | 0.2915 | 0.3249 | 0.2915 | 0.3061 | 66,175 | +0.01(+2.20%) |
| Aug 21, 2023 | 0.2650 | 0.2995 | 0.2650 | 0.2995 | 111,568 | +0.04(+14.18%) |
| Aug 18, 2023 | 0.2612 | 0.2627 | 0.2577 | 0.2623 | 17,762 | +0.00(+1.27%) |
| Aug 17, 2023 | 0.2609 | 0.2681 | 0.2590 | 0.2590 | 19,810 | +0.01(+4.44%) |
| Aug 16, 2023 | 0.2516 | 0.2516 | 0.2480 | 0.2480 | 15,400 | +0.00(+1.35%) |
| Aug 15, 2023 | 0.2553 | 0.2721 | 0.2447 | 0.2447 | 108,677 | -0.00(-0.57%) |
| Aug 14, 2023 | 0.2322 | 0.2495 | 0.2225 | 0.2461 | 45,562 | +0.01(+4.81%) |
| Aug 11, 2023 | 0.2404 | 0.2404 | 0.2348 | 0.2348 | 36,100 | -0.00(-0.55%) |
| Aug 10, 2023 | 0.2352 | 0.2375 | 0.2317 | 0.2361 | 21,875 | +0.01(+2.47%) |
| Aug 09, 2023 | 0.2300 | 0.2308 | 0.2271 | 0.2304 | 25,250 | +0.00(+1.19%) |
| Aug 08, 2023 | 0.2275 | 0.2320 | 0.2226 | 0.2277 | 27,210 | +0.00(+0.18%) |
| Aug 07, 2023 | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 1,093 | +0.00(+1.02%) |
| Aug 04, 2023 | 0.2291 | 0.2291 | 0.2241 | 0.2250 | 53,227 | -0.00(-0.35%) |
| Aug 03, 2023 | 0.2256 | 0.2285 | 0.2256 | 0.2258 | 28,100 | -0.01(-3.05%) |
| Aug 02, 2023 | 0.2293 | 0.2343 | 0.2293 | 0.2329 | 2,490 | +0.00(+1.35%) |
| Aug 01, 2023 | 0.2366 | 0.2366 | 0.2298 | 0.2298 | 14,900 | -0.01(-2.50%) |
| Jul 31, 2023 | 0.2351 | 0.2358 | 0.2310 | 0.2357 | 99,032 | +0.00(+0.94%) |
| Jul 28, 2023 | 0.2281 | 0.2350 | 0.2281 | 0.2335 | 111,704 | +0.01(+4.99%) |
| Jul 27, 2023 | 0.2381 | 0.2381 | 0.2201 | 0.2224 | 248,270 | -0.02(-7.68%) |
| Jul 26, 2023 | 0.2297 | 0.2409 | 0.2297 | 0.2409 | 40,442 | -0.00(-0.66%) |
| Jul 25, 2023 | 0.2393 | 0.2425 | 0.2300 | 0.2425 | 100,602 | +0.01(+4.30%) |
| Jul 24, 2023 | 0.2451 | 0.2451 | 0.2320 | 0.2325 | 222,661 | -0.01(-3.25%) |
| Jul 21, 2023 | 0.2500 | 0.2500 | 0.2382 | 0.2403 | 215,434 | +0.00(+1.91%) |
| Jul 20, 2023 | 0.2378 | 0.2396 | 0.2351 | 0.2358 | 89,036 | -0.00(-1.38%) |
| Jul 19, 2023 | 0.2474 | 0.2481 | 0.2391 | 0.2391 | 114,106 | -0.01(-2.13%) |
| Jul 18, 2023 | 0.2449 | 0.2500 | 0.2398 | 0.2443 | 34,254 | +0.00(+2.00%) |
| Jul 17, 2023 | 0.2420 | 0.2509 | 0.2395 | 0.2395 | 23,090 | -0.00(-1.32%) |
| Jul 14, 2023 | 0.2470 | 0.2470 | 0.2350 | 0.2427 | 39,713 | -0.00(-1.66%) |
| Jul 13, 2023 | 0.2420 | 0.2525 | 0.2328 | 0.2468 | 46,353 | +0.01(+3.09%) |
| Jul 12, 2023 | 0.2363 | 0.2394 | 0.2306 | 0.2394 | 63,125 | +0.01(+3.73%) |
| Jul 11, 2023 | 0.2283 | 0.2322 | 0.2230 | 0.2308 | 71,895 | +0.01(+2.81%) |
| Jul 10, 2023 | 0.2271 | 0.2271 | 0.2245 | 0.2245 | 10,356 | -0.00(-0.75%) |
| Jul 07, 2023 | 0.2300 | 0.2320 | 0.2262 | 0.2262 | 124,383 | -0.01(-3.74%) |
| Jul 06, 2023 | 0.2255 | 0.2350 | 0.2255 | 0.2350 | 21,654 | -0.00(-0.47%) |
| Jul 05, 2023 | 0.2400 | 0.2440 | 0.2330 | 0.2361 | 89,922 | -0.03(-10.06%) |
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
- Stock market today: Asian shares are mixed ahead of a Fed decision on interest rates
- Federal Reserve is likely to scale back plans for rate cuts because of persistent inflation
- Australia anticipates China will lift final obstacle for exports as they ease past 2020 row
- A magnitude 4.8 earthquake in southwestern South Korea cracks walls and leaves other minor damage
- Stock market today: Asian shares are mostly lower ahead of Fed decision on interest rates
- Cooking and coughing: Respiratory diseases plague Kenya as more people burn wood to save money
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia
- Faking an honest woman: Why Russia, China and Big Tech all use faux females to get clicks
- 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
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • 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.