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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.92	0.92	0.92	0.93	0.9	702,400
October 16, 2025	1	0.93	0.93	1	0.93	678,905
October 15, 2025	1.04	0.97	0.97	1.07	0.97	935,100
October 14, 2025	1.02	1.03	1.03	1.05	0.98	1.2M
October 10, 2025	0.98	0.97	0.97	1.03	0.97	1.53M
October 09, 2025	1.05	0.97	0.97	1.05	0.97	1.18M
October 08, 2025	1.11	1.05	1.05	1.15	1.05	605,439
October 07, 2025	1.08	1.1	1.1	1.15	1.08	441,509
October 06, 2025	1.1	1.1	1.1	1.12	1.09	390,228
October 03, 2025	1.13	1.09	1.09	1.14	1.08	349,900
October 02, 2025	1.12	1.09	1.09	1.15	1.09	263,300
October 01, 2025	1.12	1.11	1.11	1.14	1.09	341,446
September 30, 2025	1.16	1.16	1.16	1.18	1.08	3.42M
September 29, 2025	1.12	1.13	1.13	1.21	1.09	1.49M
September 26, 2025	1.11	1.1	1.1	1.16	1.1	203,108
September 25, 2025	1.13	1.09	1.09	1.25	1.09	939,777
September 24, 2025	1.16	1.13	1.13	1.19	1.11	506,138
September 23, 2025	1.12	1.12	1.12	1.15	1.12	1.42M
September 22, 2025	1.01	1.08	1.08	1.09	1	904,400
September 19, 2025	0.95	1.05	1.05	1.05	0.95	1.41M
September 18, 2025	0.92	0.92	0.92	0.94	0.91	202,500
September 17, 2025	0.9	0.91	0.91	0.93	0.9	352,044
September 16, 2025	0.94	0.91	0.91	0.94	0.9	433,300
September 15, 2025	0.84	0.95	0.95	0.95	0.84	1.02M
September 12, 2025	0.88	0.83	0.83	0.88	0.83	351,200
September 11, 2025	0.83	0.87	0.87	0.88	0.83	343,834
September 10, 2025	0.84	0.82	0.82	0.84	0.82	373,725
September 09, 2025	0.86	0.84	0.84	0.87	0.83	495,400
September 08, 2025	0.89	0.86	0.86	0.89	0.86	556,800
September 05, 2025	0.9	0.89	0.89	0.91	0.89	234,600
September 04, 2025	0.92	0.92	0.92	0.92	0.9	142,600
September 03, 2025	0.92	0.92	0.92	0.92	0.9	288,514
September 02, 2025	0.94	0.92	0.92	0.94	0.9	317,800
August 29, 2025	0.92	0.91	0.91	0.95	0.9	482,549
August 28, 2025	0.9	0.88	0.88	0.9	0.88	461,600
August 27, 2025	0.92	0.9	0.9	0.92	0.9	93,823
August 26, 2025	0.9	0.9	0.9	0.95	0.9	191,824
August 25, 2025	0.91	0.9	0.9	0.93	0.9	103,100
August 22, 2025	0.92	0.92	0.92	0.94	0.91	317,400
August 21, 2025	0.87	0.92	0.92	0.92	0.87	211,400
August 20, 2025	0.9	0.87	0.87	0.91	0.87	106,400
August 19, 2025	0.93	0.91	0.91	0.93	0.87	413,226
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

CanAlaska Uranium Ltd. (CVV.V) TSXV