Skip to main content
Standard Uranium Ltd. (TSXV:STND)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
Mar 9, 2026, 3:59 PM EST

Standard Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.110.100.110.114.76%270,783
Mar 6, 20260.110.110.110.110.11-281,051
Mar 5, 20260.110.120.110.110.11-4.55%238,486
Mar 4, 20260.120.120.110.110.11-138,163
Mar 3, 20260.120.120.110.110.11-4.35%418,137
Mar 2, 20260.110.120.110.120.12-299,648
Feb 27, 20260.120.120.110.120.12-502,101
Feb 26, 20260.120.120.120.120.12-4.17%486,191
Feb 25, 20260.120.130.120.120.12-371,918
Feb 24, 20260.130.130.120.120.12-496,380
Feb 23, 20260.130.130.120.120.12-7.69%487,818
Feb 20, 20260.130.130.130.130.13-217,117
Feb 19, 20260.120.130.120.130.1313.04%1,338,857
Feb 18, 20260.130.130.120.120.12-11.54%1,593,267
Feb 17, 20260.120.140.120.130.1318.18%3,192,233
Feb 13, 20260.110.110.110.110.11-922,940
Feb 12, 20260.120.120.110.110.11-951,039
Feb 11, 20260.120.120.110.110.11-8.33%566,954
Feb 10, 20260.130.140.110.120.12-4.00%1,330,343
Feb 9, 20260.120.130.110.130.138.70%431,644
Feb 6, 20260.120.120.110.120.12-909,929
Feb 5, 20260.130.130.110.120.12-4.17%869,268
Feb 4, 20260.130.130.120.120.12-7.69%407,343
Feb 3, 20260.130.130.120.130.134.00%1,342,152
Feb 2, 20260.120.140.120.130.134.17%3,167,346
Jan 30, 20260.120.120.110.120.124.35%1,334,682
Jan 29, 20260.120.130.120.120.124.55%6,214,237
Jan 28, 20260.110.110.110.110.1110.00%1,247,509
Jan 27, 20260.100.100.100.100.10-297,234
Jan 26, 20260.110.110.100.100.10-307,736
Jan 23, 20260.110.110.100.100.10-37,544
Jan 22, 20260.110.110.100.100.10-44,934
Jan 21, 20260.100.110.100.100.10-4.76%148,282
Jan 20, 20260.110.110.110.110.11-4.55%144,387
Jan 19, 20260.100.110.100.110.11-494,451
Jan 16, 20260.110.110.100.110.11-362,433
Jan 15, 20260.110.110.110.110.114.76%208,438
Jan 14, 20260.110.120.110.110.11-4.55%180,003
Jan 13, 20260.110.120.110.110.11-345,943
Jan 12, 20260.100.120.100.110.1110.00%434,705
Jan 9, 20260.110.110.100.100.10-404,980
Jan 8, 20260.110.110.100.100.10-4.76%50,015
Jan 7, 20260.110.110.100.110.115.00%176,567
Jan 6, 20260.100.100.100.100.105.26%142,116
Jan 5, 20260.090.100.090.100.1011.76%87,216
Jan 2, 20260.090.090.090.090.09-5.56%24,388
Dec 31, 20250.090.090.090.090.09-95,432
Dec 30, 20250.100.100.090.090.09-5.26%270,809
Dec 29, 20250.100.100.090.100.10-121,578
Dec 24, 20250.090.100.090.100.10-9,300
Dec 23, 20250.100.100.090.100.10-83,080
Dec 22, 20250.100.100.100.100.105.56%111,387
Dec 19, 20250.100.100.090.090.09-52,522
Dec 18, 20250.100.100.090.090.09-5.26%85,152
Dec 17, 20250.100.100.100.100.10-16,400
Dec 16, 20250.100.100.100.100.10-20,452
Dec 15, 20250.110.110.100.100.10-9.52%90,192
Dec 12, 20250.090.110.090.110.1110.53%118,219
Dec 11, 20250.090.100.090.100.105.56%144,500
Dec 10, 20250.100.100.090.090.09-5.26%243,221
Dec 9, 20250.100.100.100.100.10-5.00%34,772
Dec 8, 20250.100.110.100.100.10-22,788
Dec 5, 20250.100.100.100.100.10-45,914
Dec 4, 20250.110.110.100.100.10-4.76%113,331
Dec 3, 20250.100.110.100.110.1110.53%50,752
Dec 2, 20250.110.110.100.100.10-9.52%115,147
Dec 1, 20250.110.110.110.110.11-51,561
Nov 28, 20250.110.110.110.110.11-220,244
Nov 27, 20250.100.110.100.110.1116.67%149,817
Nov 26, 20250.100.100.090.090.09-10.00%163,780
Nov 25, 20250.090.100.090.100.1011.11%110,350
Nov 24, 20250.090.100.090.090.09-149,983
Nov 21, 20250.090.090.090.090.09-27,355
Nov 20, 20250.090.090.090.090.09-1,187
Nov 19, 20250.090.090.090.090.09-35,814
Nov 18, 20250.090.100.090.090.09-5.26%54,558
Nov 17, 20250.100.100.090.100.10-5.00%34,020
Nov 14, 20250.090.100.090.100.105.26%73,823
Nov 13, 20250.100.100.100.100.10-5.00%60,033
Nov 12, 20250.100.100.100.100.10-50,685
Nov 11, 20250.100.100.100.100.105.26%58,000
Nov 10, 20250.100.100.100.100.10-5.00%10,905
Nov 7, 20250.100.100.100.100.10-23,900
Nov 6, 20250.100.100.100.100.10-109,495
Nov 5, 20250.110.110.100.100.10-4.76%100,035
Nov 4, 20250.120.120.110.110.11-8.70%100,500
Nov 3, 20250.120.120.120.120.12-4.17%17,000
Oct 31, 20250.120.120.120.120.12-25,143
Oct 30, 20250.120.120.120.120.12-781,100
Oct 29, 20250.110.120.110.120.129.09%200,666
Oct 28, 20250.100.120.090.110.114.76%399,661
Oct 27, 20250.110.110.110.110.11-19,820
Oct 24, 20250.110.110.110.110.11-37,489
Oct 23, 20250.110.110.100.110.11-8,548
Oct 22, 20250.120.120.100.110.11-12.50%152,218
Oct 21, 20250.120.120.120.120.12-69,334
Oct 20, 20250.130.130.120.120.124.35%244,101
Oct 17, 20250.120.120.120.120.12-4.17%33,960
Oct 16, 20250.130.130.120.120.12-138,410
Oct 15, 20250.120.120.120.120.12-348,572