Skip to main content
logo
Standard Uranium Ltd. (TSXV:STND)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0050 (4.17%)
Feb 2, 2026, 3:59 PM EST

Standard Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20260.120.120.120.12--899,809
Jan 30, 20260.120.120.110.120.124.35%1,334,682
Jan 29, 20260.120.130.120.120.124.55%6,214,237
Jan 28, 20260.110.110.110.110.1110.00%1,247,509
Jan 27, 20260.100.100.100.100.10-297,234
Jan 26, 20260.110.110.100.100.10-307,736
Jan 23, 20260.110.110.100.100.10-37,544
Jan 22, 20260.110.110.100.100.10-44,934
Jan 21, 20260.100.110.100.100.10-4.76%148,282
Jan 20, 20260.110.110.110.110.11-4.55%144,387
Jan 19, 20260.100.110.100.110.11-494,451
Jan 16, 20260.110.110.100.110.11-362,433
Jan 15, 20260.110.110.110.110.114.76%208,438
Jan 14, 20260.110.120.110.110.11-4.55%180,003
Jan 13, 20260.110.120.110.110.11-345,943
Jan 12, 20260.100.120.100.110.1110.00%434,705
Jan 9, 20260.110.110.100.100.10-404,980
Jan 8, 20260.110.110.100.100.10-4.76%50,015
Jan 7, 20260.110.110.100.110.115.00%176,567
Jan 6, 20260.100.100.100.100.105.26%142,116
Jan 5, 20260.090.100.090.100.1011.76%87,216
Jan 2, 20260.090.090.090.090.09-5.56%24,388
Dec 31, 20250.090.090.090.090.09-95,432
Dec 30, 20250.100.100.090.090.09-5.26%270,809
Dec 29, 20250.100.100.090.100.10-121,578
Dec 24, 20250.090.100.090.100.10-9,300
Dec 23, 20250.100.100.090.100.10-83,080
Dec 22, 20250.100.100.100.100.105.56%111,387
Dec 19, 20250.100.100.090.090.09-52,522
Dec 18, 20250.100.100.090.090.09-5.26%85,152
Dec 17, 20250.100.100.100.100.10-16,400
Dec 16, 20250.100.100.100.100.10-20,452
Dec 15, 20250.110.110.100.100.10-9.52%90,192
Dec 12, 20250.090.110.090.110.1110.53%118,219
Dec 11, 20250.090.100.090.100.105.56%144,500
Dec 10, 20250.100.100.090.090.09-5.26%243,221
Dec 9, 20250.100.100.100.100.10-5.00%34,772
Dec 8, 20250.100.110.100.100.10-22,788
Dec 5, 20250.100.100.100.100.10-45,914
Dec 4, 20250.110.110.100.100.10-4.76%113,331
Dec 3, 20250.100.110.100.110.1110.53%50,752
Dec 2, 20250.110.110.100.100.10-9.52%115,147
Dec 1, 20250.110.110.110.110.11-51,561
Nov 28, 20250.110.110.110.110.11-220,244
Nov 27, 20250.100.110.100.110.1116.67%149,817
Nov 26, 20250.100.100.090.090.09-10.00%163,780
Nov 25, 20250.090.100.090.100.1011.11%110,350
Nov 24, 20250.090.100.090.090.09-149,983
Nov 21, 20250.090.090.090.090.09-27,355
Nov 20, 20250.090.090.090.090.09-1,187