CanAlaska Uranium Ltd. - CVV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.92	0.91	0.91	0.93	0.9	207,361
August 15, 2025	0.95	0.92	0.92	0.95	0.91	159,200
August 14, 2025	0.92	0.95	0.95	0.95	0.89	170,000
August 13, 2025	0.92	0.92	0.92	0.92	0.9	419,141
August 12, 2025	0.94	0.93	0.93	0.96	0.92	306,331
August 11, 2025	0.92	0.94	0.94	0.94	0.91	162,400
August 08, 2025	0.99	0.92	0.92	1	0.92	364,615
August 07, 2025	0.99	0.98	0.98	0.99	0.94	244,332
August 06, 2025	0.98	0.98	0.98	1.02	0.98	177,500
August 05, 2025	0.96	0.98	0.98	1	0.94	303,300
August 01, 2025	0.96	0.95	0.95	0.96	0.92	346,215
July 31, 2025	0.94	1.02	1.02	1.02	0.94	635,614
July 30, 2025	0.94	0.93	0.93	0.99	0.93	359,500
July 29, 2025	0.97	0.93	0.93	0.97	0.91	221,600
July 28, 2025	1.01	0.96	0.96	1.07	0.95	446,600
July 25, 2025	0.99	1	1	1	0.96	277,200
July 24, 2025	0.96	0.99	0.99	0.99	0.94	415,509
July 23, 2025	0.95	0.97	0.97	0.97	0.92	374,907
July 22, 2025	0.92	0.92	0.92	0.95	0.91	292,536
July 21, 2025	1.05	0.93	0.93	1.05	0.93	973,636
July 18, 2025	0.96	1.03	1.03	1.04	0.95	1.76M
July 17, 2025	0.91	0.94	0.94	0.98	0.88	2.54M
July 16, 2025	0.82	0.85	0.85	0.89	0.82	1.05M
July 15, 2025	0.83	0.83	0.83	0.83	0.79	275,900
July 14, 2025	0.8	0.83	0.83	0.83	0.79	284,331
July 11, 2025	0.83	0.78	0.78	0.83	0.78	279,221
July 10, 2025	0.8	0.84	0.84	0.85	0.8	1.97M
July 09, 2025	0.78	0.78	0.78	0.8	0.78	136,300
July 08, 2025	0.81	0.77	0.77	0.81	0.77	428,800
July 07, 2025	0.84	0.8	0.8	0.84	0.8	824,700
July 04, 2025	0.86	0.85	0.85	0.86	0.85	115,842
July 03, 2025	0.88	0.86	0.86	0.89	0.85	140,800
July 02, 2025	0.86	0.88	0.88	0.88	0.84	320,142
June 30, 2025	0.84	0.89	0.89	0.89	0.83	496,729
June 27, 2025	0.88	0.84	0.84	0.88	0.83	235,026
June 26, 2025	0.89	0.86	0.86	0.89	0.86	109,126
June 25, 2025	0.86	0.88	0.88	0.88	0.84	175,131
June 24, 2025	0.88	0.86	0.86	0.88	0.85	213,405
June 23, 2025	0.87	0.85	0.85	0.89	0.85	414,700
June 20, 2025	0.86	0.91	0.91	0.91	0.84	970,803
June 19, 2025	0.89	0.88	0.88	0.89	0.86	88,300
June 18, 2025	0.85	0.88	0.88	0.88	0.85	430,940
June 17, 2025	0.86	0.87	0.87	0.88	0.85	366,500
June 16, 2025	0.83	0.86	0.86	0.91	0.83	1.14M
June 13, 2025	0.79	0.8	0.8	0.82	0.79	233,745
June 12, 2025	0.82	0.79	0.79	0.82	0.79	169,300
June 11, 2025	0.83	0.8	0.8	0.85	0.8	493,942
June 10, 2025	0.85	0.81	0.81	0.88	0.81	370,400
June 09, 2025	0.85	0.85	0.85	0.91	0.85	1.38M
June 06, 2025	0.83	0.85	0.85	0.86	0.8	169,891
June 05, 2025	0.83	0.83	0.83	0.84	0.8	280,830
June 04, 2025	0.83	0.83	0.83	0.86	0.82	489,506
June 03, 2025	0.81	0.82	0.82	0.85	0.8	1.23M
June 02, 2025	0.8	0.77	0.77	0.8	0.77	111,200
May 30, 2025	0.8	0.8	0.8	0.81	0.78	333,843
May 29, 2025	0.87	0.8	0.8	0.87	0.8	562,300
May 28, 2025	0.84	0.87	0.87	0.87	0.84	981,217
May 27, 2025	0.85	0.83	0.83	0.9	0.83	945,700
May 26, 2025	0.86	0.86	0.86	0.89	0.85	223,600
May 23, 2025	0.82	0.84	0.84	0.87	0.82	536,974

CanAlaska Uranium Ltd. (CVV.V) TSXV