Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Aug 7, 2025, 9:30 AM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.090.090.090.09---
Aug 7, 20250.090.090.090.09--5,000
Aug 6, 20250.090.090.090.09--15,000
Aug 5, 20250.090.090.090.09-5.88%54,000
Aug 1, 20250.090.090.080.09--5.56%57,100
Jul 31, 20250.090.090.090.09--9,000
Jul 30, 20250.090.090.090.09--10.00%16,000
Jul 29, 20250.100.100.100.10---
Jul 28, 20250.100.100.100.10---
Jul 25, 20250.090.100.090.10-11.11%21,000
Jul 24, 20250.090.090.090.09-5.88%115,500
Jul 23, 20250.090.090.090.09---
Jul 22, 20250.110.110.080.09--22.73%321,400
Jul 21, 20250.120.120.110.11--4.35%46,500
Jul 18, 20250.120.120.120.12--11.54%49,500
Jul 17, 20250.130.140.130.13-8.33%55,500
Jul 16, 20250.120.120.120.12---
Jul 15, 20250.130.130.120.12--83,500
Jul 14, 20250.110.130.110.12--76,500
Jul 11, 20250.120.120.120.12-4.35%2,500
Jul 10, 20250.110.120.110.12-21.05%67,000
Jul 9, 20250.100.100.100.10---
Jul 8, 20250.100.100.100.10--9.52%5,000
Jul 7, 20250.110.110.110.11---
Jul 4, 20250.110.110.110.11---
Jul 3, 20250.110.110.110.11--4.55%30,000
Jul 2, 20250.090.110.090.11-4.76%115,000
Jun 30, 20250.110.110.110.11---
Jun 27, 20250.100.110.100.11--4.55%31,789
Jun 26, 20250.110.110.110.11-10.00%100,000
Jun 25, 20250.100.100.100.10---
Jun 24, 20250.100.100.100.10--3,000
Jun 23, 20250.100.100.100.10-5.26%16,000
Jun 20, 20250.080.100.080.10--9.52%60,000
Jun 19, 20250.110.110.110.11---
Jun 18, 20250.110.110.110.11--11,500
Jun 17, 20250.110.110.110.11--9,500
Jun 16, 20250.110.110.110.11-5.00%29,000
Jun 13, 20250.100.100.100.10--22,000
Jun 12, 20250.100.100.100.10---
Jun 11, 20250.100.100.100.10---
Jun 10, 20250.100.100.100.10-11.11%10,000
Jun 9, 20250.090.090.090.09---
Jun 6, 20250.100.110.090.09--10.00%65,500
Jun 5, 20250.100.100.100.10--9.09%5,000
Jun 4, 20250.110.110.110.11-10.00%15,000
Jun 3, 20250.100.100.100.10---
Jun 2, 20250.100.100.100.10---
May 30, 20250.100.100.100.10---
May 29, 20250.100.100.100.10---