Skip to main content
UraniumX Discovery Corp. (CSE:STMN)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.035 (29.17%)
At close: Mar 4, 2026

UraniumX Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.120.160.110.160.1629.17%1,668,593
Mar 3, 20260.120.120.120.120.12-4.00%254,510
Mar 2, 20260.140.140.130.130.13-10.71%420,743
Feb 27, 20260.130.140.120.140.1412.00%748,200
Feb 26, 20260.140.140.130.130.13-7.41%646,233
Feb 25, 20260.130.140.120.140.148.00%1,500,275
Feb 24, 20260.140.140.130.130.13-3.85%183,072
Feb 23, 20260.150.150.130.130.13-10.34%257,895
Feb 20, 20260.140.150.130.150.157.41%354,500
Feb 19, 20260.140.140.120.140.143.85%547,067
Feb 18, 20260.140.150.130.130.13-3.70%312,957
Feb 17, 20260.150.150.130.140.14-14.29%1,147,674
Feb 13, 20260.170.170.160.160.16-1.56%231,511
Feb 12, 20260.180.190.160.160.16-11.11%580,419
Feb 11, 20260.190.190.180.180.18-2.70%163,539
Feb 10, 20260.200.210.180.190.19-9.76%309,658
Feb 9, 20260.200.210.200.210.21-2.38%58,150
Feb 6, 20260.220.220.200.210.21-27,245
Feb 5, 20260.200.220.200.210.215.00%112,600
Feb 4, 20260.210.220.180.200.20-6.98%167,421
Feb 3, 20260.210.220.200.220.224.88%61,252
Feb 2, 20260.210.220.190.210.21-6.82%283,816
Jan 30, 20260.250.250.220.220.22-12.00%289,375
Jan 29, 20260.290.290.250.250.25-13.79%173,314
Jan 28, 20260.270.330.270.290.299.43%471,702
Jan 27, 20260.250.270.240.270.276.00%185,500
Jan 26, 20260.250.270.250.250.252.04%156,290
Jan 23, 20260.220.250.210.250.252.08%290,150
Jan 22, 20260.230.250.230.240.244.35%97,750
Jan 21, 20260.230.230.220.230.232.22%62,954
Jan 20, 20260.240.250.230.230.23-10.00%125,200
Jan 19, 20260.260.270.240.250.25-119,320
Jan 16, 20260.250.260.250.250.25-130,700
Jan 15, 20260.250.260.240.250.252.04%458,430
Jan 14, 20260.220.270.220.250.258.89%831,242
Jan 13, 20260.210.230.210.230.232.27%57,100
Jan 12, 20260.230.240.220.220.22-8.33%164,849
Jan 9, 20260.250.250.230.240.242.13%96,106
Jan 8, 20260.240.240.240.240.24-2.08%20,989
Jan 7, 20260.270.270.240.240.24-7.69%113,203
Jan 6, 20260.270.270.260.260.26-97,494
Jan 5, 20260.280.300.250.260.26-3.70%208,968
Jan 2, 20260.280.280.250.270.278.00%60,000
Dec 31, 20250.280.280.210.250.25-9.09%198,090
Dec 30, 20250.240.280.240.280.2819.57%93,332
Dec 29, 20250.220.250.220.230.2315.00%115,475
Dec 24, 20250.250.260.200.200.20-21.57%99,350
Dec 23, 20250.230.260.230.260.2615.91%132,258
Dec 22, 20250.200.230.200.220.2212.82%339,473
Dec 19, 20250.200.200.200.200.20-54,000
Dec 18, 20250.190.200.190.200.202.63%74,500
Dec 17, 20250.200.200.190.190.19-2.56%63,500
Dec 16, 20250.200.210.190.200.20-318,545
Dec 15, 20250.200.230.200.200.202.63%227,552
Dec 12, 20250.190.190.190.190.19-50,500
Dec 11, 20250.200.200.190.190.19-5.00%155,500
Dec 10, 20250.220.220.200.200.20-18,554
Dec 9, 20250.220.220.200.200.20-11.11%38,000
Dec 8, 20250.200.250.200.230.2315.38%285,342
Dec 5, 20250.240.250.180.200.20-17.02%332,022
Dec 4, 20250.240.250.200.240.24-322,833
Dec 3, 20250.200.240.200.240.2417.50%225,347
Dec 2, 20250.190.200.190.200.2014.29%376,760
Dec 1, 20250.180.180.180.180.18-2.78%15,000
Nov 28, 20250.180.180.180.180.182.86%39,003
Nov 27, 20250.180.180.160.180.18-2.78%86,500
Nov 26, 20250.160.190.160.180.1820.00%40,000
Nov 25, 20250.170.170.150.150.15-14.29%82,700
Nov 24, 20250.170.180.150.180.182.94%211,000
Nov 21, 20250.170.180.170.170.17-48,000
Nov 20, 20250.180.180.170.170.17-99,382
Nov 19, 20250.170.180.170.170.17-152,400
Nov 18, 20250.180.180.170.170.17-5.56%47,000
Nov 17, 20250.200.200.180.180.18-2.70%111,923
Nov 14, 20250.180.190.180.190.192.78%7,500
Nov 13, 20250.200.200.180.180.18-16.28%51,000
Nov 12, 20250.190.240.190.220.22-2.27%119,100
Nov 11, 20250.200.220.180.220.2210.00%30,185
Nov 10, 20250.230.230.200.200.20-9.09%72,300
Nov 7, 20250.180.220.170.220.224.76%26,000
Nov 6, 20250.210.210.200.210.21-8.70%9,000
Nov 3, 20250.220.230.220.230.2312.20%107,100
Oct 31, 20250.230.230.210.210.21-39,500
Oct 30, 20250.200.230.180.210.21-2.38%196,505
Oct 29, 20250.220.220.210.210.212.44%82,548
Oct 28, 20250.190.210.180.210.2110.81%178,210
Oct 27, 20250.200.200.190.190.19-9.76%86,500
Oct 23, 20250.210.210.180.210.212.50%146,817
Oct 22, 20250.170.200.160.200.2017.65%161,100
Oct 21, 20250.180.180.170.170.17-8.11%39,506
Oct 20, 20250.190.190.180.190.19-2.63%43,951
Oct 17, 20250.200.200.180.190.19-5.00%255,500
Oct 16, 20250.220.220.200.200.20-4.76%78,000
Oct 15, 20250.200.230.200.210.2110.53%200,500
Oct 14, 20250.190.190.190.190.19-2.56%94,288
Oct 10, 20250.190.200.180.200.2011.43%49,365
Oct 9, 20250.200.200.180.180.18-12.50%35,500
Oct 8, 20250.210.210.180.200.20-13.04%60,504
Oct 7, 20250.170.240.170.230.23-4.17%130,500
Oct 6, 20250.230.270.230.240.242.13%164,597