Stallion Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	218,363
Feb 26, 2026	0.44	0.44	0.39	0.39	0.39	-7.14%	210,004
Feb 25, 2026	0.41	0.44	0.41	0.42	0.42	5.00%	425,003
Feb 24, 2026	0.37	0.40	0.37	0.40	0.40	6.67%	381,461
Feb 23, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	546,987
Feb 20, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	252,631
Feb 19, 2026	0.36	0.37	0.34	0.36	0.36	1.43%	299,455
Feb 18, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	221,204
Feb 17, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	231,563
Feb 13, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	335,220
Feb 12, 2026	0.37	0.37	0.35	0.36	0.36	-	43,916
Feb 11, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	219,455
Feb 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	530,501
Feb 9, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	107,695
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	321,783
Feb 5, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	149,086
Feb 4, 2026	0.41	0.41	0.40	0.41	0.41	5.13%	271,700
Feb 3, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	355,333
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-	90,856
Jan 30, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	598,326
Jan 29, 2026	0.40	0.41	0.38	0.41	0.41	6.49%	246,763
Jan 28, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	201,416
Jan 27, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	123,968
Jan 26, 2026	0.41	0.41	0.39	0.40	0.40	-	444,334
Jan 23, 2026	0.38	0.40	0.37	0.40	0.40	3.90%	409,103
Jan 22, 2026	0.35	0.39	0.34	0.39	0.39	11.59%	422,661
Jan 21, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	409,072
Jan 20, 2026	0.37	0.37	0.35	0.36	0.36	-	75,516
Jan 19, 2026	0.38	0.38	0.36	0.36	0.36	-	239,076
Jan 16, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	193,517
Jan 15, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	172,490
Jan 14, 2026	0.37	0.38	0.36	0.37	0.37	-	240,236
Jan 13, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	337,344
Jan 12, 2026	0.34	0.37	0.34	0.35	0.35	6.06%	671,141
Jan 9, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	359,922
Jan 8, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	297,718
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	-1.45%	360,659
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	335,872
Jan 5, 2026	0.32	0.36	0.32	0.35	0.35	6.06%	391,684
Jan 2, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	157,263
Dec 31, 2025	0.33	0.33	0.31	0.33	0.33	1.56%	188,207
Dec 30, 2025	0.32	0.33	0.29	0.32	0.32	-1.54%	789,235
Dec 29, 2025	0.39	0.39	0.32	0.33	0.33	-10.96%	1,158,276
Dec 24, 2025	0.41	0.41	0.37	0.37	0.37	-7.59%	122,907
Dec 23, 2025	0.40	0.42	0.38	0.40	0.40	12.86%	281,651
Dec 22, 2025	0.35	0.40	0.32	0.35	0.35	59.09%	416,748
Dec 19, 2025	0.40	0.49	0.22	0.22	0.22	-45.68%	1,538,323
Dec 18, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	68,673
Dec 17, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	62,100
Dec 16, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	43,603