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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.63	0.59	0.59	0.69	0.58	1.66M
November 06, 2025	0.83	0.64	0.64	0.84	0.6	2.6M
November 05, 2025	0.86	0.85	0.85	0.89	0.84	432,917
November 04, 2025	0.91	0.86	0.86	0.93	0.86	305,500
November 03, 2025	0.95	0.88	0.88	0.95	0.88	422,529
October 31, 2025	0.98	0.95	0.95	0.98	0.94	199,134
October 30, 2025	0.94	0.98	0.98	0.98	0.93	181,100
October 29, 2025	1	0.95	0.95	1	0.93	304,314
October 28, 2025	0.93	0.97	0.97	0.99	0.93	560,900
October 27, 2025	0.9	0.89	0.89	0.91	0.88	255,113
October 24, 2025	0.9	0.9	0.9	0.91	0.89	217,529
October 23, 2025	0.91	0.91	0.91	0.92	0.88	457,320
October 22, 2025	0.87	0.89	0.89	0.93	0.85	416,900
October 21, 2025	0.89	0.86	0.86	0.89	0.83	913,100
October 20, 2025	0.92	0.88	0.88	0.93	0.87	1.04M
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

CanAlaska Uranium Ltd. (CVV.V) TSXV