CanAlaska Uranium Ltd (QX) (CVVUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0323 | 6.36327817179 | 0.5076 | 0.5479 | 0.48027 | 59280 | 0.51699127 | CS |
| 4 | 0.0565 | 11.6880430285 | 0.4834 | 0.5479 | 0.4397 | 41249 | 0.4949335 | CS |
| 12 | 0.1399 | 34.975 | 0.4 | 0.5479 | 0.3677 | 43587 | 0.46652716 | CS |
| 26 | 0.0636 | 13.3529288264 | 0.4763 | 0.5479 | 0.3677 | 50678 | 0.45861566 | CS |
| 52 | 0.2021 | 59.8283007697 | 0.3378 | 0.6 | 0.2451 | 80723 | 0.43348222 | CS |
| 156 | 0.0234 | 4.53049370765 | 0.5165 | 0.6587 | 0.2 | 82728 | 0.38826893 | CS |
| 260 | 0.39145 | 263.691478612 | 0.14845 | 0.675 | 0.061 | 88246 | 0.3706687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.52 | 0.0053 | 1.03 | 0.5051 | 0.53 | 0.5051 | 148851 |
| 1726867200 | 0.5147 | 0.0109 | 2.16 | 0.4922 | 0.5147 | 0.4922 | 37970 |
| 1726781220 | 0.5038 | 0.0074 | 1.49 | 0.509 | 0.509 | 0.4908 | 5240 |
| 1726694460 | 0.4964 | -0.0234 | -4.50 | 0.51068 | 0.52 | 0.48027 | 24991 |
| 1726608240 | 0.5198 | 0.0268 | 5.44 | 0.5076 | 0.53201 | 0.5076 | 79348 |
| 1726521720 | 0.493 | 0 | 0.00 | 0.51 | 0.51 | 0.493 | 7308 |
| 1726262940 | 0.493 | -0.0234 | -4.53 | 0.52 | 0.5399 | 0.48975 | 43257 |
| 1726176540 | 0.5164 | 0.0034 | 0.66 | 0.514676 | 0.5301 | 0.48 | 51466 |
| 1726090140 | 0.513 | 0.0616 | 13.65 | 0.4841 | 0.513 | 0.465 | 33820 |
| 1726003500 | 0.4514 | -0.0186 | -3.96 | 0.47 | 0.47 | 0.45 | 58689 |
| 1725917160 | 0.47 | 0.0048 | 1.03 | 0.48 | 0.48 | 0.457 | 20694 |
| 1725658020 | 0.4652 | -0.0266 | -5.41 | 0.4728 | 0.47365 | 0.4397 | 60210 |
| 1725571440 | 0.4918 | 0.0351 | 7.69 | 0.4611 | 0.5011 | 0.4611 | 20209 |
| 1725485040 | 0.4567 | 0.0147 | 3.33 | 0.4617 | 0.48 | 0.4567 | 8872 |
| 1725398880 | 0.442 | -0.028 | -5.96 | 0.468938 | 0.468938 | 0.442 | 54255 |
| 1725053340 | 0.47 | -0.01545 | -3.18 | 0.485 | 0.485 | 0.47 | 6061 |
| 1724966400 | 0.48545 | 0.00395 | 0.82 | 0.5043649 | 0.5043649 | 0.4787 | 13290 |
| 1724880360 | 0.4815 | -0.0205 | -4.08 | 0.4967 | 0.524 | 0.4774 | 25116 |
| 1724794080 | 0.502 | 0.017 | 3.51 | 0.4834 | 0.502 | 0.4834 | 84087 |
| 1724707740 | 0.485 | -0.016 | -3.19 | 0.502 | 0.502 | 0.46065 | 154246 |
| 1724448480 | 0.501 | 0.02442 | 5.12 | 0.47594 | 0.501 | 0.47594 | 34076 |
| 1724362140 | 0.47658 | 0.02018 | 4.42 | 0.46 | 0.47658 | 0.46 | 5562 |
| 1724275380 | 0.4564 | 0.0163 | 3.70 | 0.45976 | 0.45976 | 0.45 | 6828 |
| 1724188800 | 0.4401 | -0.02048 | -4.45 | 0.4669 | 0.4669 | 0.4394 | 50100 |
| 1724102880 | 0.46058 | -0.02437 | -5.03 | 0.4764 | 0.486 | 0.46058 | 55716 |
| 1723843740 | 0.48495 | 0.02405 | 5.22 | 0.465 | 0.4898 | 0.465 | 52316 |
| 1723756860 | 0.4609 | 0.0133 | 2.97 | 0.459 | 0.4609 | 0.459 | 17043 |
| 1723670820 | 0.4476 | 0.00125 | 0.28 | 0.455136 | 0.459 | 0.4476 | 1751 |
| 1723584360 | 0.44635 | 0.00635 | 1.44 | 0.4594 | 0.4594 | 0.44635 | 6498 |
| 1723497900 | 0.44 | 0.00678 | 1.57 | 0.4388 | 0.44855 | 0.4233 | 13495 |
| 1723238400 | 0.43322 | 0.01172 | 2.78 | 0.4375 | 0.4375 | 0.43084 | 10378 |
| 1723152000 | 0.4215 | 0.0015 | 0.36 | 0.4140519 | 0.4215 | 0.4027 | 35235 |
| 1723065720 | 0.42 | 0.0073 | 1.77 | 0.43 | 0.4388 | 0.407348 | 31097 |
| 1722979800 | 0.4127 | 0.0302 | 7.90 | 0.39 | 0.4212 | 0.39 | 46835 |
| 1722893340 | 0.3825 | -0.04465 | -10.45 | 0.4087 | 0.4087 | 0.3677 | 150866 |
| 1722634140 | 0.42715 | -0.02395 | -5.31 | 0.451 | 0.46645 | 0.4099999 | 117264 |
| 1722547620 | 0.4511 | -0.0389 | -7.94 | 0.5016 | 0.5016 | 0.4387 | 70515 |
| 1722461340 | 0.49 | 0.0445 | 9.99 | 0.456 | 0.5 | 0.456 | 90674 |
| 1722374820 | 0.4455 | 0.00294 | 0.66 | 0.4455 | 0.4455 | 0.4455 | 12550 |
| 1722288180 | 0.44256 | -0.00488 | -1.09 | 0.449 | 0.456 | 0.4288 | 106068 |
| 1722029100 | 0.44744 | -0.00256 | -0.57 | 0.4077 | 0.4564 | 0.4077 | 30020 |
| 1721942400 | 0.45 | -0.0182 | -3.89 | 0.48608 | 0.48608 | 0.45 | 45650 |
| 1721856480 | 0.4682 | 0.004 | 0.86 | 0.466 | 0.47352 | 0.4635 | 89838 |
| 1721770140 | 0.4642 | 0.0004 | 0.09 | 0.4569 | 0.4795 | 0.4569 | 17805 |
| 1721683740 | 0.4638 | 0.0173 | 3.87 | 0.4077 | 0.48766 | 0.4077 | 50410 |
| 1721424360 | 0.4465 | 0 | 0.00 | 0.4465 | 0.4465 | 0.4465 | 0 |
| 1721337960 | 0.4465 | -0.0231 | -4.92 | 0.47 | 0.47 | 0.4465 | 37895 |
| 1721251320 | 0.4696 | -0.0429 | -8.37 | 0.5155999 | 0.5155999 | 0.4662 | 52590 |
| 1721164920 | 0.5125 | 0.00916 | 1.82 | 0.5178 | 0.5251 | 0.48 | 68515 |
| 1721078940 | 0.50334 | 0.01484 | 3.04 | 0.48618 | 0.50334 | 0.48618 | 17605 |
| 1720819200 | 0.4885 | -0.0048 | -0.97 | 0.4975 | 0.4975 | 0.4867 | 35090 |
| 1720733280 | 0.4933 | 0.0083 | 1.71 | 0.48 | 0.525 | 0.46 | 38142 |
| 1720646880 | 0.485 | 0.0317 | 6.99 | 0.4537 | 0.49 | 0.4537 | 34241 |
| 1720560540 | 0.4533 | 0.0239 | 5.57 | 0.4607 | 0.49 | 0.434 | 37121 |
| 1720473600 | 0.4294 | 0.0094 | 2.24 | 0.42 | 0.4294 | 0.4119 | 22758 |
| 1720214640 | 0.42 | 0.0100001 | 2.44 | 0.412 | 0.42 | 0.4099999 | 11100 |
| 1720041000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7501 |
| 1719955740 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 35329 |
| 1719868980 | 0.4 | -0.0041 | -1.01 | 0.4173 | 0.4209 | 0.4 | 14030 |
| 1719610020 | 0.4041 | -0.0209 | -4.92 | 0.4099999 | 0.4099999 | 0.4041 | 2750 |
| 1719523200 | 0.425 | -0.00536 | -1.25 | 0.4187 | 0.425 | 0.40855 | 20040 |
| 1719437040 | 0.43036 | 0.01874 | 4.55 | 0.41452 | 0.43036 | 0.41452 | 4750 |
| 1719350880 | 0.41162 | -0.00742 | -1.77 | 0.42 | 0.4259 | 0.4011 | 26478 |
| 1719264540 | 0.41904 | 0.00504 | 1.22 | 0.4499 | 0.4499 | 0.41904 | 24670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
