Stallion Uranium Corp. (TSXV:STUD)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
Aug 27, 2025, 3:59 PM EDT
Stallion Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 66,900 |
| Aug 26, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | - | 19.15% | 184,600 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.17% | 100,500 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.55% | 34,600 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 28,500 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 6,000 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 61,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 5,000 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | - | -4.65% | 299,900 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 45,200 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 12,100 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 81,300 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 22,300 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 9,500 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 630,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 49,500 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 8,800 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 67,600 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 100,700 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 31,100 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 180,200 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 170,100 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 179,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 238,700 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,700 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -2.00% | 102,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 33,400 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 309,600 |
| Jul 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 59,300 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 68,600 |
| Jul 14, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | 9.52% | 234,700 |
| Jul 11, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | - | -6.67% | 442,200 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 405,100 |
| Jul 9, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | - | 6.82% | 530,800 |
| Jul 8, 2025 | 0.17 | 0.24 | 0.17 | 0.22 | - | 33.33% | 397,600 |
| Jul 7, 2025 | 0.14 | 0.20 | 0.14 | 0.17 | - | 17.86% | 922,800 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |