Skip to main content
Standard Uranium Ltd. (TSXV:STND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0100 (20.00%)
Apr 24, 2025, 2:38 PM EDT

Standard Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.060.060.060.060.0620.00%28,000
Apr 22, 20250.050.050.050.050.05-164,585
Apr 21, 20250.070.070.050.050.05-23.08%152,200
Apr 17, 20250.060.070.060.070.078.33%25,300
Apr 16, 20250.070.070.060.060.06-14.29%83,000
Apr 15, 20250.070.070.070.070.077.69%4,620
Apr 14, 20250.070.070.070.070.078.33%5,275
Apr 11, 20250.060.060.060.060.06-78,716
Apr 10, 20250.060.060.060.060.06-4,763
Apr 9, 20250.060.060.050.060.06-7.69%203,005
Apr 8, 20250.070.070.070.070.07--
Apr 7, 20250.060.070.060.070.078.33%26,950
Apr 4, 20250.060.060.060.060.06-77,000
Apr 3, 20250.070.070.060.060.06-7.69%9,033
Apr 2, 20250.070.070.070.070.07-7.14%185,664
Apr 1, 20250.070.080.070.070.07-6.67%12,000
Mar 31, 20250.080.080.080.080.08--
Mar 28, 20250.080.080.080.080.08--
Mar 27, 20250.080.080.080.080.08-62,000
Mar 26, 20250.080.080.080.080.08-6.25%2,506
Mar 25, 20250.080.080.080.080.08-2,300
Mar 24, 20250.090.090.080.080.08-205,125
Mar 21, 20250.080.080.080.080.086.67%68,400
Mar 20, 20250.080.080.080.080.08--
Mar 19, 20250.080.080.080.080.08-20,500
Mar 18, 20250.070.080.070.080.08-11.76%32,000
Mar 17, 20250.090.090.090.090.096.25%24,000
Mar 14, 20250.080.080.080.080.08-21,050
Mar 13, 20250.070.110.070.080.0814.29%104,617
Mar 12, 20250.070.070.070.070.07-12,000
Mar 11, 20250.070.070.070.070.07-5,000
Mar 10, 20250.070.070.070.070.0716.67%129,100
Mar 7, 20250.060.060.060.060.06-3,400
Mar 6, 20250.070.070.060.060.06-147,800
Mar 5, 20250.060.060.060.060.06-7.69%4,800
Mar 4, 20250.070.070.070.070.07-7.14%41,000
Mar 3, 20250.080.080.070.070.07-109,811
Feb 28, 20250.070.070.070.070.07-2,000
Feb 27, 20250.090.090.070.070.07-12.50%105,000
Feb 26, 20250.080.080.080.080.08-5.88%2,100
Feb 25, 20250.090.090.090.090.09-7,000
Feb 24, 20250.090.090.080.090.09-68,446
Feb 21, 20250.090.090.090.090.09-16,700
Feb 20, 20250.090.090.090.090.09-67,000
Feb 19, 20250.090.090.090.090.09-10,104
Feb 18, 20250.090.090.090.090.09-41,650
Feb 14, 20250.090.090.090.090.09-5.56%19,600
Feb 13, 20250.090.090.090.090.095.88%14,506
Feb 12, 20250.090.090.090.090.09-5.56%3,000
Feb 11, 20250.090.090.090.090.095.88%24,266