Covalon Technologies Ltd. - COV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.15	2.13	2.13	2.15	2.13	6,540
September 25, 2025	2.14	2.15	2.15	2.15	2.14	7,405
September 24, 2025	2.25	2.15	2.15	2.25	2.14	35,120
September 23, 2025	2.21	2.18	2.18	2.22	2.16	21,600
September 22, 2025	2.2	2.21	2.21	2.22	2.17	9,600
September 19, 2025	2.19	2.2	2.2	2.23	2.17	22,200
September 18, 2025	2.19	2.18	2.18	2.19	2.17	5,401
September 17, 2025	2.2	2.19	2.19	2.2	2.19	4,900
September 16, 2025	2.18	2.19	2.19	2.2	2.17	19,618
September 15, 2025	2.22	2.18	2.18	2.22	2.18	13,300
September 12, 2025	2.22	2.2	2.2	2.28	2.2	21,500
September 11, 2025	2.24	2.22	2.22	2.28	2.22	10,500
September 10, 2025	2.31	2.27	2.27	2.31	2.25	10,623
September 09, 2025	2.29	2.28	2.28	2.3	2.25	10,503
September 08, 2025	2.28	2.3	2.3	2.3	2.28	2,300
September 05, 2025	2.3	2.28	2.28	2.3	2.25	6,302
September 04, 2025	2.33	2.28	2.28	2.34	2.26	11,300
September 03, 2025	2.41	2.32	2.32	2.41	2.3	21,900
September 02, 2025	2.38	2.36	2.36	2.38	2.34	21,800
August 29, 2025	2.38	2.4	2.4	2.4	2.37	703
August 28, 2025	2.37	2.4	2.4	2.4	2.36	12,128
August 27, 2025	2.39	2.37	2.37	2.4	2.37	18,300
August 26, 2025	2.43	2.4	2.4	2.45	2.35	25,411
August 25, 2025	2.34	2.43	2.43	2.45	2.34	33,700
August 22, 2025	2.45	2.34	2.34	2.46	2.34	91,026
August 21, 2025	2.53	2.4	2.4	2.57	2.36	181,028
August 20, 2025	2.93	2.88	2.88	3.1	2.85	101,437
August 19, 2025	2.56	2.79	2.79	2.91	2.56	84,800
August 18, 2025	2.61	2.63	2.63	2.63	2.53	6,931
August 15, 2025	2.43	2.63	2.63	2.65	2.42	21,012
August 14, 2025	2.5	2.52	2.52	2.52	2.37	23,000
August 13, 2025	2.43	2.4	2.4	2.43	2.4	6,627
August 12, 2025	2.41	2.43	2.43	2.48	2.41	6,200
August 11, 2025	2.41	2.43	2.43	2.45	2.37	11,320
August 08, 2025	2.42	2.45	2.45	2.45	2.4	9,400
August 07, 2025	2.45	2.44	2.44	2.45	2.4	1,909
August 06, 2025	2.4	2.4	2.4	2.4	2.36	8,728
August 05, 2025	2.45	2.4	2.4	2.46	2.34	51,940
August 01, 2025	2.55	2.45	2.45	2.55	2.45	18,800
July 31, 2025	2.6	2.55	2.55	2.6	2.55	13,100
July 30, 2025	2.6	2.55	2.55	2.6	2.53	13,500
July 29, 2025	2.64	2.57	2.57	2.64	2.5	30,400
July 28, 2025	2.63	2.59	2.59	2.66	2.55	30,500
July 25, 2025	2.6	2.63	2.63	2.65	2.51	34,000
July 24, 2025	2.52	2.62	2.62	2.68	2.52	6,546
July 23, 2025	2.55	2.53	2.53	2.55	2.53	7,350
July 22, 2025	2.61	2.6	2.6	2.62	2.54	9,140
July 21, 2025	2.55	2.56	2.56	2.58	2.55	38,600
July 18, 2025	2.59	2.59	2.59	2.61	2.56	13,800
July 17, 2025	2.55	2.59	2.59	2.61	2.55	3,120
July 16, 2025	2.64	2.61	2.61	2.65	2.61	34,300
July 15, 2025	2.74	2.63	2.63	2.74	2.59	44,900
July 14, 2025	2.74	2.75	2.75	2.75	2.65	25,200
July 11, 2025	2.56	2.74	2.74	2.74	2.56	49,900
July 10, 2025	2.63	2.56	2.56	2.65	2.56	23,900
July 09, 2025	2.55	2.61	2.61	2.61	2.53	4,700
July 08, 2025	2.61	2.59	2.59	2.63	2.59	6,700
July 07, 2025	2.6	2.62	2.62	2.63	2.6	3,916
July 04, 2025	2.64	2.63	2.63	2.65	2.63	3,900
July 03, 2025	2.5	2.6	2.6	2.6	2.5	17,500

Covalon Technologies Ltd. (COV.V) TSXV