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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.57	0.62	0.62	0.62	0.57	1.02M
November 20, 2025	0.57	0.55	0.55	0.6	0.55	865,541
November 19, 2025	0.56	0.58	0.58	0.59	0.56	535,544
November 18, 2025	0.59	0.55	0.55	0.59	0.55	961,500
November 17, 2025	0.53	0.58	0.58	0.59	0.51	989,100
November 14, 2025	0.55	0.54	0.54	0.55	0.52	653,300
November 13, 2025	0.6	0.55	0.55	0.6	0.54	742,518
November 12, 2025	0.59	0.59	0.59	0.6	0.58	430,500
November 11, 2025	0.64	0.59	0.59	0.64	0.57	747,343
November 10, 2025	0.64	0.64	0.64	0.65	0.61	1.05M
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

CanAlaska Uranium Ltd. (CVV.V) TSXV