Standard Uranium Ltd. (TSXV:STND)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0100 (-8.70%)
Apr 2, 2026, 3:58 PM EST
Standard Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 199,120 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,512 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 183,900 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 313,557 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 493,624 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 112,193 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 85,710 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 304,096 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 584,843 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 292,817 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 546,456 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 152,845 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 73,004 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,415 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 495,784 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 37,119 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 306,071 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 374,828 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 270,783 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 281,051 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 238,486 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 138,163 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 418,137 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 299,648 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 502,101 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 486,191 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 371,918 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 496,380 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 487,818 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 217,117 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 1,338,857 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 1,593,267 |
| Feb 17, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 3,192,233 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 922,940 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 951,039 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 566,954 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -4.00% | 1,330,343 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 431,644 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 909,929 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 869,268 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 407,343 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,342,152 |
| Feb 2, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 3,167,346 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,334,682 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 6,214,237 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,247,509 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 297,234 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 307,736 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 37,544 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 44,934 |