Skip to main content
logo
Nepra Foods Inc. (CSE:NPRA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
Jul 31, 2025, 11:15 AM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.090.09---
Jul 31, 20250.090.100.090.09--10.53%93,280
Jul 30, 20250.100.110.100.10--27,000
Jul 29, 20250.100.100.100.10--9.52%63,500
Jul 28, 20250.090.110.090.11-23.53%15,000
Jul 25, 20250.100.100.090.09--15.00%61,500
Jul 24, 20250.100.100.100.10--500
Jul 23, 20250.100.100.100.10-5.26%33,000
Jul 22, 20250.100.100.100.10--17.39%5,500
Jul 21, 20250.120.120.120.12---
Jul 18, 20250.100.120.100.12-15.00%63,045
Jul 17, 20250.100.100.100.10---
Jul 16, 20250.090.100.090.10-11.11%32,932
Jul 15, 20250.090.090.090.09---
Jul 14, 20250.090.090.090.09---
Jul 11, 20250.090.090.090.09---
Jul 10, 20250.090.090.090.09---
Jul 9, 20250.090.090.090.09--106,000
Jul 8, 20250.100.100.090.09--14.29%61,660
Jul 7, 20250.110.110.110.11--5,238
Jul 4, 20250.110.110.110.11--500
Jul 3, 20250.110.110.110.11--1,500
Jul 2, 20250.100.110.100.11-23.53%287,500
Jun 30, 20250.090.090.090.09---
Jun 27, 20250.090.090.090.09---
Jun 26, 20250.090.090.090.09--48,000
Jun 25, 20250.090.090.080.09--10.53%56,000
Jun 24, 20250.100.100.100.10-5.56%31,500
Jun 23, 20250.100.100.090.09--10.00%4,500
Jun 20, 20250.100.100.100.10---
Jun 19, 20250.100.100.100.10---
Jun 18, 20250.110.110.100.10-5.26%10,000
Jun 17, 20250.100.100.100.10---
Jun 16, 20250.100.100.100.10--9.52%1,500
Jun 13, 20250.100.110.100.11-16.67%100,000
Jun 12, 20250.100.100.090.09--10.00%35,000
Jun 11, 20250.100.100.100.10---
Jun 10, 20250.100.100.100.10--500
Jun 9, 20250.100.100.100.10--27,000
Jun 6, 20250.100.100.090.10--69,000
Jun 5, 20250.100.100.100.10-5.26%62,500
Jun 4, 20250.100.100.100.10--5.00%89,000
Jun 3, 20250.090.100.090.10-11.11%103,300
Jun 2, 20250.100.100.090.09--10.00%64,500
May 30, 20250.110.110.100.10--4.76%72,500
May 29, 20250.100.110.100.11-5.00%28,500
May 28, 20250.100.100.100.10-11.11%346,000
May 27, 20250.100.100.090.09--60,450
May 26, 20250.100.100.090.09--10.00%173,840
May 23, 20250.140.140.100.10--25.93%220,700