Strathmore Plus Uranium Corp. (TSXV:SUU)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Apr 23, 2025, 9:30 AM EDT
Strathmore Plus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 134,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 183,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 47,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.35% | 207,200 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 270,700 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 66,500 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 30,900 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | - | 4.35% | 2,902,500 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,100 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 7,300 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 7,600 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 9,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 55,600 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 3,900 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 27,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 45,300 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 15,800 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 9,300 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 40,500 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -3.85% | 65,900 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.70% | 29,300 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 37,200 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,000 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 114,000 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,100 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | 6.19% | 27,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -5.83% | 86,100 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 3,000 |
| Mar 10, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | -8.70% | 104,000 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | - | -4.17% | 95,700 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 56,900 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 64,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | - | 42,000 |
| Mar 3, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 99,800 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.70% | 22,200 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 7,500 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 63,300 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 75,000 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 134,300 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | - | -10.00% | 294,400 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 7,500 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -6.67% | 31,500 |
| Feb 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 10,400 |
| Feb 14, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | - | 3.57% | 200,200 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 28,200 |
| Feb 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 13,000 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 9,500 |