Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Uranium Ltd (OP: STTDF )

0.0595 -0.0009 (-1.49%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0600 0.0619 0.0595 0.0595 16,200 -0.00(-1.49%)
Nov 21, 2024 0.0629 0.0629 0.0604 0.0604 4,250 +0.00(+2.37%)
Nov 20, 2024 0.0608 0.0608 0.0590 0.0590 24,845 -0.00(-6.35%)
Nov 19, 2024 0.0650 0.0650 0.0630 0.0630 19,500 -0.00(-0.79%)
Nov 18, 2024 0.0640 0.0650 0.0635 0.0635 50,401 -0.00(-1.55%)
Nov 15, 2024 0.0600 0.0645 0.0600 0.0645 14,600 +0.00(+7.50%)
Nov 14, 2024 0.0621 0.0630 0.0590 0.0600 13,439 -0.00(-1.96%)
Nov 12, 2024 0.0612 1 -0.00(-2.86%)
Nov 11, 2024 0.0644 0.0644 0.0600 0.0630 38,435 +0.01(+10.14%)
Nov 08, 2024 0.0630 0.0630 0.0572 0.0572 70,190 -0.01(-10.20%)
Nov 07, 2024 0.0650 0.0650 0.0634 0.0637 32,401 -0.00(-1.39%)
Nov 06, 2024 0.0640 0.0650 0.0630 0.0646 13,991 -0.00(-0.15%)
Nov 05, 2024 0.0650 0.0683 0.0647 0.0647 47,887 -0.01(-8.36%)
Nov 04, 2024 0.0686 0.0706 0.0667 0.0706 53,583 -0.00(-5.49%)
Nov 01, 2024 0.0747 0.0747 0.0747 0.0747 1,500 -0.00(-1.84%)
Oct 31, 2024 0.0753 0.0761 0.0730 0.0761 8,500 +0.00(+0.26%)
Oct 29, 2024 0.0759 0 +0.00(+3.12%)
Oct 28, 2024 0.0817 0.0817 0.0706 0.0736 24,000 -0.01(-7.54%)
Oct 25, 2024 0.0823 0.0823 0.0740 0.0796 15,351 -0.00(-1.12%)
Oct 24, 2024 0.0835 0.0835 0.0805 0.0805 41,500 -0.00(-1.23%)
Oct 23, 2024 0.0814 0.0835 0.0754 0.0815 18,215 -0.00(-2.16%)
Oct 22, 2024 0.0838 0.0880 0.0800 0.0833 22,833 +0.00(+0.36%)
Oct 21, 2024 0.0880 0.0880 0.0800 0.0830 61,902 +0.00(+2.85%)
Oct 18, 2024 0.0678 0.0847 0.0678 0.0807 213,231 +0.00(+4.40%)
Oct 17, 2024 0.0740 0.0781 0.0640 0.0773 76,308 +0.00(+4.88%)
Oct 16, 2024 0.0700 0.0840 0.0659 0.0737 37,025 +0.01(+21.82%)
Oct 11, 2024 0.0605 1 +0.00(+4.31%)
Oct 08, 2024 0.0580 0 -0.01(-13.82%)
Oct 07, 2024 0.0719 0.0719 0.0673 0.0673 29,323 +0.01(+22.59%)
Oct 04, 2024 0.0590 0.0612 0.0549 0.0549 2,970 -0.01(-13.41%)
Oct 03, 2024 0.0660 0.0660 0.0600 0.0634 19,000 +0.00(+2.76%)
Oct 02, 2024 0.0589 0.0671 0.0589 0.0617 96,020 +0.00(+2.83%)
Oct 01, 2024 0.0719 0.0719 0.0600 0.0600 10,600 +0.00(+0.00%)
Sep 30, 2024 0.0596 0.0600 0.0596 0.0600 23,025 +0.00(+0.00%)
Sep 26, 2024 0.0600 27,824 -0.00(-4.76%)
Sep 25, 2024 0.0630 0.0630 0.0630 0.0630 300 -0.00(-6.39%)
Sep 24, 2024 0.0664 0.0673 0.0664 0.0673 10,066 -0.01(-7.81%)
Sep 23, 2024 0.0586 0.0730 0.0586 0.0730 36,273 +0.01(+20.26%)
Sep 20, 2024 0.0615 0.0615 0.0607 0.0607 12,800 +0.00(+2.02%)
Sep 19, 2024 0.0595 0.0595 0.0515 0.0595 10,100 +0.00(+6.82%)
Sep 18, 2024 0.0600 0.0610 0.0500 0.0557 60,217 -0.01(-12.70%)
Sep 17, 2024 0.0638 0.0638 0.0638 0.0638 5,000 +0.00(+8.50%)
Sep 16, 2024 0.0634 0.0634 0.0588 0.0588 47,867 -0.00(-7.11%)
Sep 13, 2024 0.0634 0.0637 0.0629 0.0633 29,550 -0.02(-20.88%)
Sep 12, 2024 0.0750 0.0800 0.0750 0.0800 25,267 +0.01(+14.29%)
Sep 11, 2024 0.0657 0.0700 0.0650 0.0700 1,255 -0.00(-5.66%)
Sep 10, 2024 0.0663 0.0742 0.0663 0.0742 1,995 -0.00(-0.13%)
Sep 09, 2024 0.0743 0.0743 0.0743 0.0743 1,350 +0.01(+9.26%)
Sep 06, 2024 0.0688 0.0688 0.0680 0.0680 1,920 -0.01(-8.48%)
Sep 05, 2024 0.0743 0.0743 0.0696 0.0743 2,475 -0.00(-0.13%)
Sep 04, 2024 0.0723 0.0744 0.0723 0.0744 556 -0.00(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.