Strathmore Plus Uranium Corp. (CSE:SUU)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
At close: Dec 4, 2025
Strathmore Plus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 49,973 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 60,015 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 46,500 |
| Dec 2, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.29% | 24,400 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 155,582 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 16,500 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,152 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 60,000 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 50,330 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,500 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 272,100 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 49,606 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 5,000 |
| Nov 17, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -15.56% | 40,250 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 42,000 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 51,388 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 37,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.20% | 33,088 |
| Nov 10, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 26,236 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 15,501 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.52% | 54,100 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.00% | 119,800 |
| Nov 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 59,800 |
| Nov 3, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | - | 43,300 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 11.11% | 3,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 17,900 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 91,611 |
| Oct 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 137,200 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 10,605 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 46,500 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 24,600 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 150,502 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 166,112 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 168,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -13.56% | 89,002 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 117,970 |
| Oct 15, 2025 | 0.32 | 0.35 | 0.28 | 0.31 | 0.31 | 5.08% | 237,264 |
| Oct 14, 2025 | 0.23 | 0.31 | 0.23 | 0.30 | 0.30 | 20.41% | 286,479 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 70,943 |
| Oct 9, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 227,753 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 14,675 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 49,300 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 98,548 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 14,577 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 17,400 |
| Oct 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 22,500 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 18,500 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 37,500 |
| Sep 26, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.28% | 183,705 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 22,506 |