Skip to main content
UraniumX Discovery Corp. (CSE:STMN)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.005 (-4.00%)
At close: Apr 27, 2026

UraniumX Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.130.120.120.12-4.00%461,416
Apr 24, 20260.130.130.120.130.13-3.85%395,314
Apr 23, 20260.130.130.130.130.13-212,007
Apr 22, 20260.130.130.130.130.138.33%71,470
Apr 21, 20260.130.140.120.120.12-11.11%436,091
Apr 20, 20260.130.140.130.140.14-3.57%363,750
Apr 17, 20260.130.140.130.140.143.70%255,300
Apr 16, 20260.130.140.130.140.143.85%678,300
Apr 15, 20260.130.130.130.130.134.00%738,742
Apr 14, 20260.130.140.130.130.13-3.85%798,200
Apr 13, 20260.140.140.130.130.13-3.70%171,301
Apr 10, 20260.140.140.140.140.14-3.57%171,008
Apr 9, 20260.140.140.130.140.143.70%298,523
Apr 8, 20260.130.140.130.140.143.85%209,579
Apr 7, 20260.140.140.130.130.13-3.70%77,000
Apr 6, 20260.140.140.140.140.148.00%66,000
Apr 2, 20260.130.130.130.130.13-3.85%181,940
Apr 1, 20260.140.140.130.130.13-3.70%158,952
Mar 31, 20260.140.140.130.140.148.00%145,500
Mar 30, 20260.150.150.130.130.13-10.71%329,285
Mar 27, 20260.140.150.130.140.143.70%53,500
Mar 26, 20260.150.150.130.140.14-10.00%181,765
Mar 25, 20260.150.160.140.150.157.14%489,473
Mar 24, 20260.140.160.130.140.147.69%791,306
Mar 23, 20260.150.150.120.130.13-87,167
Mar 20, 20260.140.140.130.130.13-13.33%83,900
Mar 19, 20260.160.160.130.150.15-3.23%366,121
Mar 18, 20260.170.170.160.160.16-3.13%42,855
Mar 17, 20260.150.170.150.160.166.67%1,622,500
Mar 16, 20260.130.150.120.150.1530.43%404,900
Mar 13, 20260.140.140.120.120.12-14.81%613,385
Mar 12, 20260.140.140.140.140.14-6.90%213,896
Mar 11, 20260.140.150.140.150.15-23,100
Mar 10, 20260.130.150.130.150.1516.00%148,100
Mar 9, 20260.140.140.130.130.13-10.71%214,615
Mar 6, 20260.150.150.140.140.14-6.67%142,250
Mar 5, 20260.160.160.140.150.15-3.23%458,863
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