Canalaska Uranium (OP: CVVUF )

0.4210 USD -0.0131 (-3.02%)
Official Closing Price Updated: 3:49 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 0.4304 0.4304 0.3987 0.4210 93,148 -0.01(-3.02%)
Feb 26, 2021 0.4142 0.4341 0.3668 0.4341 409,800 +0.01(+3.33%)
Feb 25, 2021 0.4600 0.4650 0.4195 0.4201 159,187 -0.03(-6.21%)
Feb 24, 2021 0.3984 0.4483 0.3789 0.4479 120,595 +0.06(+15.53%)
Feb 23, 2021 0.4137 0.4360 0.3725 0.3877 167,293 -0.02(-5.67%)
Feb 22, 2021 0.4300 0.4373 0.4110 0.4110 101,134 -0.03(-6.53%)
Feb 19, 2021 0.4238 0.4401 0.4100 0.4397 69,800 +0.02(+4.69%)
Feb 18, 2021 0.4403 0.4500 0.4100 0.4200 228,556 -0.02(-4.57%)
Feb 17, 2021 0.4803 0.5000 0.4100 0.4401 331,480 -0.03(-6.96%)
Feb 16, 2021 0.4680 0.4913 0.4500 0.4730 366,315 +0.02(+3.43%)
Feb 12, 2021 0.4400 0.4573 0.4214 0.4573 134,200 +0.01(+3.07%)
Feb 11, 2021 0.4700 0.4700 0.4373 0.4437 176,948 -0.02(-5.03%)
Feb 10, 2021 0.4829 0.4829 0.4243 0.4672 195,203 +0.03(+7.87%)
Feb 09, 2021 0.4546 0.4730 0.4316 0.4331 323,918 +0.00(+0.23%)
Feb 08, 2021 0.4000 0.4337 0.3884 0.4321 257,864 +0.03(+7.94%)
Feb 05, 2021 0.3850 0.4099 0.3747 0.4003 232,200 +0.02(+5.93%)
Feb 04, 2021 0.3459 0.3895 0.3459 0.3779 246,298 +0.03(+7.63%)
Feb 03, 2021 0.3787 0.3787 0.3500 0.3511 64,414 -0.01(-2.47%)
Feb 02, 2021 0.3738 0.3871 0.3600 0.3600 58,430 -0.00(-0.74%)
Feb 01, 2021 0.3400 0.3627 0.3250 0.3627 168,841 +0.06(+17.95%)
Jan 29, 2021 0.3200 0.3366 0.3070 0.3075 49,800 -0.01(-1.98%)
Jan 28, 2021 0.3067 0.3215 0.2910 0.3137 110,259 +0.01(+2.15%)
Jan 27, 2021 0.3200 0.3300 0.3051 0.3071 229,332 -0.03(-9.70%)
Jan 26, 2021 0.3629 0.3629 0.3350 0.3401 71,459 -0.01(-2.83%)
Jan 25, 2021 0.3802 0.3802 0.3356 0.3500 189,407 -0.02(-6.07%)
Jan 22, 2021 0.3610 0.3893 0.3610 0.3726 62,500 -0.02(-3.97%)
Jan 21, 2021 0.3972 0.3975 0.3810 0.3880 45,487 +0.01(+2.13%)
Jan 20, 2021 0.3785 0.3896 0.3754 0.3799 51,002 +0.00(+0.37%)
Jan 19, 2021 0.3677 0.3800 0.3674 0.3785 41,889 +0.01(+2.30%)
Jan 15, 2021 0.4000 0.4000 0.3696 0.3700 81,900 -0.01(-2.63%)
Jan 14, 2021 0.3490 0.3815 0.3377 0.3800 119,558 +0.04(+11.76%)
Jan 13, 2021 0.3747 0.3781 0.3270 0.3400 301,618 -0.04(-10.95%)
Jan 12, 2021 0.4047 0.4047 0.3749 0.3818 140,382 -0.02(-4.31%)
Jan 11, 2021 0.4058 0.4200 0.3805 0.3990 118,758 -0.02(-3.95%)
Jan 08, 2021 0.3900 0.4185 0.3760 0.4154 191,700 +0.03(+6.51%)
Jan 07, 2021 0.4200 0.4214 0.3886 0.3900 183,468 -0.03(-7.10%)
Jan 06, 2021 0.4296 0.4346 0.4091 0.4198 149,186 +0.00(+1.13%)
Jan 05, 2021 0.4000 0.4250 0.3812 0.4151 250,458 +0.03(+7.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.