Strathmore Plus Uranium Corp. (CSE:SUU)
Canada · Delayed Price · Currency is CAD 0.2350
-0.0350 (-12.96%)
Sep 19, 2025, 11:31 AM EDT
Strathmore Plus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 72,020 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 34,000 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 20,420 |
| Sep 15, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 3.85% | 80,100 |
| Sep 12, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -3.70% | 131,055 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | - | 221,500 |
| Sep 10, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -8.47% | 192,070 |
| Sep 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 486,257 |
| Sep 8, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.33% | 342,914 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 203,980 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 77,500 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 65,500 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 89,504 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 31,461 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 72,500 |
| Aug 27, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -2.13% | 6,400 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 90,493 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 49,785 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 273,447 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 95,500 |
| Aug 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 44,420 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 131,083 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 141,650 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 119,500 |
| Aug 14, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 13.51% | 351,015 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 52,225 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 97,500 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 73,365 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 73,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 117,500 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 36,250 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 12.50% | 88,000 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 169,600 |
| Jul 31, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 185,210 |
| Jul 30, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 34,250 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 20,250 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 61,213 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 17,500 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.38% | 21,600 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.20 | 0.24 | 0.24 | -2.08% | 82,600 |
| Jul 22, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 82,850 |
| Jul 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 56,900 |
| Jul 18, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 22,600 |
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 58,500 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | - | 107,650 |
| Jul 15, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.56% | 23,450 |
| Jul 14, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 109,800 |
| Jul 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.69% | 166,215 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,500 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 104,500 |