Strathmore Plus Uranium Corp. (CSE:SUU)
Canada
· Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
Jun 25, 2025, 9:30 AM EDT
Strathmore Plus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 40,600 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -16.67% | 71,500 |
| Jun 25, 2025 | 0.22 | 0.26 | 0.21 | 0.21 | - | -4.55% | 112,500 |
| Jun 24, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 10.00% | 96,700 |
| Jun 23, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | - | 14.29% | 78,700 |
| Jun 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 70,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 13,000 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 3,600 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 14,300 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -20.59% | 35,200 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 22,000 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 11,000 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 22,800 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 10,500 |
| Jun 6, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 5.71% | 98,600 |
| Jun 5, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | - | 9.37% | 73,900 |
| Jun 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.34% | 72,600 |
| Jun 3, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | 3.57% | 320,000 |
| Jun 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 23,000 |
| May 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 7,500 |
| May 29, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | - | 7.69% | 47,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 4,000 |
| May 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -4.00% | 44,700 |
| May 26, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | - | -10.71% | 100,600 |
| May 23, 2025 | 0.11 | 0.20 | 0.11 | 0.14 | - | 27.27% | 322,500 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 162,000 |
| May 20, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | 4.76% | 85,300 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 31,500 |
| May 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 119,400 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 27,000 |
| May 12, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 53,300 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -15.38% | 75,600 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 19,500 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,000 |
| May 2, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 9.09% | 285,600 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 900 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 55,500 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 209,300 |
| Apr 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 15,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 32,300 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 134,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 183,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 47,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.35% | 207,200 |