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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.9	0.9	0.9	0.86	358,704
February 19, 2026	0.8	0.89	0.89	0.89	0.8	662,800
February 18, 2026	0.78	0.79	0.79	0.81	0.78	383,335
February 17, 2026	0.81	0.79	0.79	0.82	0.77	258,100
February 13, 2026	0.82	0.81	0.81	0.83	0.79	231,700
February 12, 2026	0.84	0.82	0.82	0.84	0.8	176,129
February 11, 2026	0.83	0.83	0.83	0.85	0.81	194,018
February 10, 2026	0.88	0.8	0.8	0.88	0.8	380,900
February 09, 2026	0.78	0.88	0.88	0.88	0.78	511,500
February 06, 2026	0.74	0.76	0.76	0.79	0.74	373,000
February 05, 2026	0.8	0.74	0.74	0.82	0.74	694,904
February 04, 2026	0.93	0.82	0.82	0.93	0.81	727,142
February 03, 2026	0.9	0.88	0.88	0.94	0.86	506,900
February 02, 2026	0.88	0.85	0.85	0.9	0.85	570,200
January 30, 2026	0.92	0.9	0.9	0.96	0.86	2.46M
January 29, 2026	1	0.94	0.94	1.02	0.91	1.63M
January 28, 2026	0.91	0.99	0.99	1	0.9	1.52M
January 27, 2026	0.84	0.91	0.91	0.91	0.84	666,676
January 26, 2026	0.93	0.87	0.87	0.95	0.85	515,906
January 23, 2026	0.86	0.91	0.91	0.93	0.83	1.11M
January 22, 2026	0.84	0.84	0.84	0.87	0.82	789,200
January 21, 2026	0.85	0.84	0.84	0.88	0.84	971,933
January 20, 2026	0.88	0.84	0.84	0.88	0.81	670,119
January 19, 2026	0.82	0.85	0.85	0.86	0.79	935,700
January 16, 2026	0.75	0.79	0.79	0.81	0.75	1.29M
January 15, 2026	0.75	0.71	0.71	0.78	0.71	504,025
January 14, 2026	0.75	0.75	0.75	0.75	0.7	308,300
January 13, 2026	0.74	0.74	0.74	0.75	0.73	360,300
January 12, 2026	0.71	0.74	0.74	0.75	0.7	398,946
January 09, 2026	0.7	0.68	0.68	0.74	0.68	537,229
January 08, 2026	0.72	0.67	0.67	0.73	0.67	532,410
January 07, 2026	0.71	0.74	0.74	0.74	0.68	653,837
January 06, 2026	0.71	0.69	0.69	0.72	0.69	668,200
January 05, 2026	0.69	0.69	0.69	0.71	0.67	336,400
January 02, 2026	0.6	0.68	0.68	0.68	0.6	1.02M
December 31, 2025	0.6	0.59	0.59	0.61	0.58	842,815
December 30, 2025	0.6	0.6	0.6	0.61	0.59	814,323
December 29, 2025	0.61	0.61	0.61	0.62	0.59	398,000
December 23, 2025	0.63	0.62	0.62	0.64	0.6	599,310
December 22, 2025	0.7	0.61	0.61	0.7	0.61	1.18M
December 19, 2025	0.61	0.7	0.7	0.71	0.61	6.36M
December 18, 2025	0.56	0.59	0.59	0.62	0.56	864,701
December 17, 2025	0.57	0.56	0.56	0.59	0.56	418,440
December 16, 2025	0.57	0.56	0.56	0.58	0.54	1.21M
December 15, 2025	0.58	0.56	0.56	0.58	0.54	1.46M
December 12, 2025	0.61	0.58	0.58	0.61	0.56	627,627
December 11, 2025	0.57	0.6	0.6	0.61	0.57	488,944
December 10, 2025	0.62	0.57	0.57	0.62	0.56	477,600
December 09, 2025	0.59	0.62	0.62	0.62	0.58	191,900
December 08, 2025	0.62	0.6	0.6	0.62	0.59	237,408
December 05, 2025	0.63	0.61	0.61	0.65	0.6	397,203
December 04, 2025	0.62	0.65	0.65	0.65	0.6	376,833
December 03, 2025	0.63	0.6	0.6	0.63	0.6	601,800
December 02, 2025	0.63	0.62	0.62	0.63	0.6	454,112
December 01, 2025	0.65	0.62	0.62	0.65	0.62	319,342
November 28, 2025	0.66	0.63	0.63	0.67	0.63	338,300
November 27, 2025	0.66	0.66	0.66	0.66	0.64	73,936
November 26, 2025	0.68	0.65	0.65	0.69	0.65	395,200
November 25, 2025	0.67	0.68	0.68	0.69	0.63	638,896
November 24, 2025	0.63	0.66	0.66	0.66	0.61	538,100

CanAlaska Uranium Ltd. (CVV.V) TSXV