Standard Uranium Ltd. (TSXV:STND)
Canada
· Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
Jul 8, 2025, 1:20 PM EDT
Standard Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 10,600 |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 43,400 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 195,440 |
| Jul 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 143,000 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -14.29% | 354,965 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 313,994 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 119,000 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 137,510 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 268,010 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 164,802 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 31,174 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 266,170 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 82,760 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 148,377 |
| Jun 13, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 185,586 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 140,013 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 116,605 |
| Jun 10, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 15.00% | 256,322 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.09 | 0.10 | 0.10 | -23.08% | 542,700 |
| Jun 6, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 4.00% | 44,813 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -10.71% | 362,898 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.11 | 0.14 | 0.14 | -20.00% | 909,894 |
| Jun 3, 2025 | 0.12 | 0.21 | 0.12 | 0.18 | 0.18 | 45.83% | 433,265 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 145,533 |
| May 30, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 61,957 |
| May 29, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 290,950 |
| May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 60,172 |
| May 27, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 40.00% | 489,600 |
| May 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 85,799 |
| May 23, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 36.36% | 567,332 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 56,203 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| May 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 86,612 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 163,000 |
| May 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 46,291 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 43,500 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,360 |
| May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 60,200 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 51,500 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 124,333 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |