Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

CanAlaska Uranium Ltd. (CVVUF)

Compare
0.5400
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.53000.55000.53000.54000.5400117,800
Apr 16, 20250.58000.59000.57000.57000.570022,500
Apr 15, 20250.53000.59000.53000.57000.570016,600
Apr 14, 20250.54000.61000.54000.57000.5700124,800
Apr 11, 20250.50000.58000.49000.55000.5500173,300
Apr 10, 20250.49000.50000.48000.48000.480035,400
Apr 9, 20250.47000.52000.45000.52000.520063,900
Apr 8, 20250.52000.53000.47000.47000.470019,000
Apr 7, 20250.49000.53000.48000.48000.480012,300
Apr 4, 20250.54000.59000.50000.50000.5000116,200
Apr 3, 20250.57000.60000.55000.55000.550034,000
Apr 2, 20250.60000.62000.60000.60000.600039,200
Apr 1, 20250.62000.62000.60000.61000.610065,600
Mar 31, 20250.57000.63000.53000.62000.620059,300
Mar 28, 20250.60000.60000.51000.53000.530019,900
Mar 27, 20250.58000.58000.55000.55000.550056,600
Mar 26, 20250.60000.60000.55000.55000.550045,600
Mar 25, 20250.58000.59000.56000.56000.560021,600
Mar 24, 20250.60000.60000.55000.58000.580032,300
Mar 21, 20250.58000.58000.56000.56000.56003,000
Mar 20, 20250.55000.57000.55000.56000.560036,800
Mar 19, 20250.56000.56000.53000.56000.560022,800
Mar 18, 20250.53000.55000.52000.54000.540021,500
Mar 17, 20250.51000.53000.51000.52000.520034,000
Mar 14, 20250.48000.48000.47000.47000.47002,900
Mar 13, 20250.48000.48000.45000.46000.460021,600
Mar 12, 20250.46000.47000.46000.47000.470035,200
Mar 11, 20250.44000.47000.44000.46000.460038,000
Mar 10, 20250.46000.49000.43000.44000.440070,900
Mar 7, 20250.48000.51000.47000.48000.480048,400
Mar 6, 20250.49000.50000.49000.49000.49006,800
Mar 5, 20250.52000.52000.49000.50000.500010,600
Mar 4, 20250.47000.50000.45000.50000.500060,000
Mar 3, 20250.53000.53000.45000.45000.4500186,300
Feb 28, 20250.52000.54000.48000.50000.500031,400
Feb 27, 20250.53000.53000.50000.52000.52007,400
Feb 26, 20250.52000.55000.51000.53000.530031,800
Feb 25, 20250.51000.55000.50000.52000.520076,400
Feb 24, 20250.55000.55000.51000.53000.5300196,600
Feb 21, 20250.57000.60000.53000.59000.590043,400
Feb 20, 20250.54000.57000.54000.56000.560034,100
Feb 19, 20250.56000.56000.55000.55000.550074,800
Feb 18, 20250.55000.61000.55000.56000.5600112,900
Feb 14, 20250.60000.60000.58000.58000.580093,300
Feb 13, 20250.62000.62000.59000.60000.600025,600
Feb 12, 20250.70000.70000.60000.60000.600070,600
Feb 11, 20250.62000.62000.61000.62000.620022,400
Feb 10, 20250.64000.65000.61000.62000.620041,300
Feb 7, 20250.63000.65000.63000.63000.630088,100
Feb 6, 20250.67000.67000.63000.63000.6300107,100
Feb 5, 20250.64000.71000.64000.66000.6600489,900
Feb 4, 20250.61000.63000.60000.63000.630049,900
Feb 3, 20250.63000.63000.58000.59000.590026,100
Jan 31, 20250.61000.62000.60000.61000.610027,800
Jan 30, 20250.60000.63000.59000.62000.620042,600
Jan 29, 20250.56000.60000.56000.60000.600047,200
Jan 28, 20250.57000.57000.54000.54000.540033,800
Jan 27, 20250.59000.59000.54000.54000.540058,600
Jan 24, 20250.61000.62000.60000.60000.600058,800
Jan 23, 20250.62000.63000.61000.61000.610033,800
Jan 22, 20250.62000.65000.61000.61000.610062,900
Jan 21, 20250.61000.65000.57000.62000.6200771,000
Jan 17, 20250.59000.61000.58000.60000.6000110,900
Jan 16, 20250.55000.60000.53000.57000.5700317,600
Jan 15, 20250.54000.56000.53000.56000.560074,800
Jan 14, 20250.52000.53000.52000.52000.520022,500
Jan 13, 20250.51000.53000.51000.52000.520017,700
Jan 10, 20250.50000.52000.50000.51000.510010,900
Jan 8, 20250.50000.50000.50000.50000.50004,300
Jan 7, 20250.54000.54000.50000.50000.50006,000
Jan 6, 20250.53000.53000.52000.52000.520023,200
Jan 3, 20250.51000.51000.49000.49000.490035,900
Jan 2, 20250.50000.51000.48000.51000.510010,700
Dec 31, 20240.48000.50000.48000.50000.500015,500
Dec 30, 20240.48000.49000.47000.48000.480021,100
Dec 27, 20240.51000.51000.46000.48000.480020,300
Dec 26, 20240.46000.49000.45000.49000.49009,000
Dec 24, 20240.48000.48000.48000.48000.48004,800
Dec 23, 20240.51000.51000.48000.48000.480027,100
Dec 20, 20240.48000.49000.48000.49000.490051,100
Dec 19, 20240.49000.51000.49000.49000.490036,500
Dec 18, 20240.51000.51000.47000.47000.47009,900
Dec 17, 20240.54000.54000.48000.48000.480061,900
Dec 16, 20240.54000.54000.52000.52000.520023,900
Dec 13, 20240.50000.54000.50000.53000.530044,100
Dec 12, 20240.53000.54000.52000.53000.530026,700
Dec 11, 20240.56000.57000.54000.54000.540013,100
Dec 10, 20240.55000.56000.54000.56000.560021,500
Dec 9, 20240.57000.58000.53000.53000.530060,500
Dec 6, 20240.55000.56000.55000.56000.560024,600
Dec 5, 20240.57000.57000.55000.56000.560076,700
Dec 4, 20240.53000.57000.53000.57000.570047,100
Dec 3, 20240.55000.56000.54000.55000.550039,500
Dec 2, 20240.53000.56000.53000.55000.550027,800
Nov 29, 20240.50000.56000.50000.55000.550019,700
Nov 27, 20240.53000.54000.52000.53000.530032,300
Nov 26, 20240.54000.54000.54000.54000.54003,500
Nov 25, 20240.59000.59000.55000.55000.550024,300
Nov 22, 20240.56000.57000.55000.57000.570097,000
Nov 21, 20240.57000.57000.56000.56000.560014,400
Nov 20, 20240.55000.56000.55000.56000.560045,500
Nov 19, 20240.57000.59000.55000.55000.550080,200
Nov 18, 20240.56000.59000.55000.57000.5700145,500
Nov 15, 20240.53000.56000.53000.54000.540053,400
Nov 14, 20240.53000.53000.52000.53000.530046,100
Nov 13, 20240.54000.54000.51000.52000.520050,200
Nov 12, 20240.54000.54000.53000.54000.540021,500
Nov 11, 20240.55000.55000.53000.53000.530022,400
Nov 8, 20240.55000.55000.53000.54000.540014,800
Nov 7, 20240.51000.55000.51000.54000.540028,200
Nov 6, 20240.51000.52000.51000.52000.520066,200
Nov 5, 20240.53000.53000.51000.52000.520047,900
Nov 4, 20240.52000.53000.51000.53000.530040,400
Nov 1, 20240.53000.54000.52000.52000.520018,000
Oct 31, 20240.55000.55000.52000.53000.5300103,300
Oct 30, 20240.55000.57000.54000.54000.540049,200
Oct 29, 20240.55000.56000.55000.56000.56007,000
Oct 28, 20240.58000.58000.54000.54000.540012,500
Oct 25, 20240.58000.59000.57000.58000.580062,600
Oct 24, 20240.54000.57000.54000.57000.570060,900
Oct 23, 20240.55000.56000.54000.54000.540098,800
Oct 22, 20240.57000.58000.56000.56000.560086,000
Oct 21, 20240.56000.57000.56000.56000.5600236,800
Oct 18, 20240.56000.56000.54000.56000.5600154,800
Oct 17, 20240.56000.57000.55000.55000.550059,100
Oct 16, 20240.52000.56000.52000.56000.5600267,000
Oct 15, 20240.51000.51000.50000.51000.510011,700
Oct 14, 20240.51000.52000.51000.52000.520011,500
Oct 11, 20240.50000.52000.50000.51000.510059,000
Oct 10, 20240.51000.52000.50000.50000.500082,100
Oct 9, 20240.51000.51000.49000.49000.490013,300
Oct 8, 20240.49000.51000.48000.50000.5000260,600
Oct 7, 20240.52000.52000.50000.51000.5100189,000
Oct 4, 20240.52000.54000.51000.53000.5300106,400
Oct 3, 20240.52000.53000.51000.52000.520035,900
Oct 2, 20240.53000.53000.51000.53000.530050,000
Oct 1, 20240.52000.54000.51000.52000.520045,500
Sep 30, 20240.56000.56000.52000.53000.5300337,400
Sep 27, 20240.55000.57000.55000.56000.560057,200
Sep 26, 20240.60000.60000.54000.54000.5400228,200
Sep 25, 20240.52000.55000.51000.53000.530092,800
Sep 24, 20240.54000.55000.52000.53000.5300102,700
Sep 23, 20240.51000.53000.51000.52000.5200148,900
Sep 20, 20240.49000.51000.49000.51000.510038,000
Sep 19, 20240.51000.51000.49000.50000.50005,200
Sep 18, 20240.51000.52000.48000.50000.500025,000
Sep 17, 20240.51000.53000.51000.52000.520079,300
Sep 16, 20240.51000.51000.49000.49000.49007,300
Sep 13, 20240.52000.54000.49000.49000.490043,300
Sep 12, 20240.51000.53000.48000.52000.520051,500
Sep 11, 20240.48000.51000.47000.51000.510033,800
Sep 10, 20240.47000.47000.45000.45000.450058,700
Sep 9, 20240.48000.48000.46000.47000.470020,700
Sep 6, 20240.47000.47000.44000.47000.470060,200
Sep 5, 20240.46000.50000.46000.49000.490020,200
Sep 4, 20240.46000.48000.46000.46000.46008,900
Sep 3, 20240.47000.47000.44000.44000.440054,300
Aug 30, 20240.49000.49000.47000.47000.47006,100
Aug 29, 20240.50000.50000.48000.49000.490013,300
Aug 28, 20240.50000.52000.48000.48000.480025,100
Aug 27, 20240.48000.50000.48000.50000.500084,100
Aug 26, 20240.50000.50000.46000.49000.4900154,200
Aug 23, 20240.48000.50000.48000.50000.500034,100
Aug 22, 20240.46000.48000.46000.48000.48005,600
Aug 21, 20240.46000.46000.45000.46000.46006,700
Aug 20, 20240.47000.47000.44000.44000.440050,100
Aug 19, 20240.48000.49000.46000.46000.460055,500
Aug 16, 20240.47000.49000.47000.48000.480052,300
Aug 15, 20240.46000.46000.46000.46000.460017,000
Aug 14, 20240.46000.46000.45000.45000.45001,800
Aug 13, 20240.46000.46000.45000.45000.45006,500
Aug 12, 20240.44000.45000.42000.44000.440013,500
Aug 9, 20240.44000.44000.43000.43000.430010,400
Aug 8, 20240.41000.42000.40000.42000.420035,200
Aug 7, 20240.43000.44000.41000.42000.420031,100
Aug 6, 20240.39000.42000.39000.41000.410046,800
Aug 5, 20240.41000.41000.37000.38000.3800150,900
Aug 2, 20240.45000.47000.41000.43000.4300117,300
Aug 1, 20240.50000.50000.44000.45000.450070,500
Jul 31, 20240.46000.50000.46000.49000.490090,700
Jul 30, 20240.45000.45000.45000.45000.450012,600
Jul 29, 20240.45000.46000.43000.44000.4400106,100
Jul 26, 20240.41000.46000.41000.45000.450030,000
Jul 25, 20240.49000.49000.45000.45000.450045,700
Jul 24, 20240.47000.47000.46000.47000.470089,800
Jul 23, 20240.46000.48000.46000.46000.460017,800
Jul 22, 20240.41000.49000.41000.46000.460063,400
Jul 19, 20240.45000.45000.45000.45000.45001,100
Jul 18, 20240.47000.47000.45000.45000.450037,900
Jul 17, 20240.52000.52000.47000.47000.470052,600
Jul 16, 20240.52000.53000.48000.51000.510068,500
Jul 15, 20240.49000.50000.49000.50000.500017,600
Jul 12, 20240.50000.50000.49000.49000.490035,100
Jul 11, 20240.48000.53000.46000.49000.490038,100
Jul 10, 20240.45000.49000.45000.49000.490034,200
Jul 9, 20240.46000.49000.43000.45000.450037,100
Jul 8, 20240.42000.43000.41000.43000.430022,800
Jul 5, 20240.41000.42000.41000.42000.420011,100
Jul 3, 20240.41000.41000.41000.41000.41007,500
Jul 2, 20240.40000.41000.40000.41000.410035,300
Jul 1, 20240.42000.42000.40000.40000.400014,000
Jun 28, 20240.41000.41000.40000.40000.40002,800
Jun 27, 20240.42000.43000.41000.43000.430020,000
Jun 26, 20240.41000.43000.41000.43000.43004,800
Jun 25, 20240.42000.43000.40000.41000.410026,500
Jun 24, 20240.45000.45000.42000.42000.420024,700
Jun 21, 20240.45000.45000.40000.41000.4100129,800
Jun 20, 20240.43000.44000.42000.42000.420017,400
Jun 18, 20240.40000.42000.40000.41000.410011,800
Jun 17, 20240.44000.44000.40000.41000.410074,300
Jun 14, 20240.40000.40000.40000.40000.40005,300
Jun 13, 20240.41000.41000.41000.41000.41009,500
Jun 12, 20240.41000.41000.41000.41000.410013,700
Jun 11, 20240.42000.42000.39000.40000.4000106,600
Jun 10, 20240.43000.43000.42000.42000.420042,500
Jun 7, 20240.44000.44000.42000.42000.420015,000
Jun 6, 20240.44000.44000.44000.44000.44002,500
Jun 5, 20240.42000.48000.42000.45000.450073,300
Jun 4, 20240.44000.45000.44000.44000.440011,500
Jun 3, 20240.47000.50000.44000.44000.440069,000
May 31, 20240.50000.54000.48000.48000.4800472,100
May 30, 20240.46000.52000.46000.50000.5000181,000
May 29, 20240.46000.47000.44000.45000.450061,200
May 28, 20240.42000.47000.42000.46000.460099,100
May 24, 20240.44000.44000.42000.43000.430046,900
May 23, 20240.44000.45000.43000.45000.45004,700
May 22, 20240.44000.45000.43000.45000.450046,400
May 21, 20240.44000.45000.43000.44000.440095,100
May 20, 20240.44000.45000.42000.45000.450030,500
May 17, 20240.38000.45000.38000.43000.43009,600
May 16, 20240.42000.43000.40000.40000.400050,800
May 15, 20240.43000.45000.42000.43000.430028,400
May 14, 20240.44000.44000.44000.44000.44001,000
May 13, 20240.42000.46000.42000.42000.420042,900
May 10, 20240.37000.44000.37000.43000.430042,400
May 9, 20240.43000.44000.42000.44000.440021,300
May 8, 20240.44000.45000.40000.42000.420038,600
May 7, 20240.43000.45000.42000.44000.440057,000
May 6, 20240.43000.44000.43000.44000.44008,900
May 3, 20240.44000.44000.43000.43000.43001,400
May 2, 20240.43000.46000.41000.46000.460010,500
May 1, 20240.45000.45000.41000.43000.430025,900
Apr 30, 20240.45000.45000.45000.45000.45003,900
Apr 29, 20240.43000.45000.43000.45000.450078,900
Apr 26, 20240.44000.44000.42000.44000.440067,400
Apr 25, 20240.44000.44000.41000.42000.420019,300
Apr 24, 20240.45000.45000.43000.44000.440022,000
Apr 23, 20240.42000.44000.42000.44000.44009,900
Apr 22, 20240.44000.44000.42000.42000.42009,300
Apr 19, 20240.43000.45000.43000.45000.450020,500
Apr 18, 20240.44000.45000.43000.45000.450070,800

Related Tickers

FDCFF Forum Energy Metals Corp.
0.0300
0.00%
 
GLATF Global Atomic Corporation
0.4400
+5.01%
 
SYHBF Skyharbour Resources Ltd.
0.2250
+0.81%
 
MYRUF Myriad Uranium Corp.
0.1800
+0.84%
 
RAREF Canada Rare Earth Corp.
0.0100
0.00%
 
AGXPF Silver X Mining Corp.
0.1230
+0.82%
 
PEMSF Pacific Empire Minerals Corp.
0.0139
-2.94%
 
ULTXF Ultra Lithium Inc.
0.0100
0.00%
 
DCNNF Quest Critical Metals Inc.
0.0698
0.00%
 
SAVNF Savannah Resources Plc
0.0600
0.00%