UraniumX Discovery Corp. (CSE:STMN)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0100 (-7.69%)
At close: May 20, 2026
UraniumX Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 187,500 |
| May 19, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -8.77% | 156,615 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 157,252 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 314,800 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.75% | 130,271 |
| May 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.00% | 210,650 |
| May 11, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 772,439 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 393,006 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 130,283 |
| May 6, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 18.18% | 794,719 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 440,233 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 448,541 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,500 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 22,000 |
| Apr 29, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 270,750 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 919,230 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 461,416 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 395,314 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 212,007 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 71,470 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 436,091 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 363,750 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 255,300 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 678,300 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 738,742 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 798,200 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 171,301 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 171,008 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 298,523 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 209,579 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 77,000 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 66,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 181,940 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 158,952 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 145,500 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 329,285 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 53,500 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 181,765 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 489,473 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 7.69% | 791,306 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | - | 87,167 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 83,900 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.23% | 366,121 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 42,855 |
| Mar 17, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 1,622,500 |
| Mar 16, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 30.43% | 404,900 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 613,385 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 213,896 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 23,100 |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 148,100 |