Skip to main content
Standard Uranium Ltd. (TSXV:STND)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
Apr 28, 2026, 3:52 PM EST

Standard Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-31,565
Apr 27, 20260.100.100.100.100.10-158,163
Apr 24, 20260.100.110.100.100.10-445,090
Apr 23, 20260.110.110.100.100.10-4.76%143,212
Apr 22, 20260.110.110.110.110.11-174,658
Apr 21, 20260.110.110.110.110.11-43,262
Apr 20, 20260.120.120.110.110.11-8.70%180,143
Apr 17, 20260.110.120.110.120.124.55%273,136
Apr 16, 20260.110.110.110.110.114.76%174,255
Apr 15, 20260.110.110.110.110.11-20,055
Apr 14, 20260.100.110.100.110.11-38,372
Apr 13, 20260.110.110.110.110.11-4,070
Apr 10, 20260.110.110.110.110.11-86,210
Apr 9, 20260.110.110.110.110.11-4.55%158,079
Apr 8, 20260.110.110.110.110.114.76%76,927
Apr 7, 20260.110.110.110.110.11-4.55%10,097
Apr 6, 20260.110.110.110.110.114.76%61,519
Apr 2, 20260.120.120.110.110.11-8.70%199,120
Apr 1, 20260.120.120.120.120.12-90,512
Mar 31, 20260.120.120.120.120.12-4.17%183,900
Mar 30, 20260.120.120.110.120.129.09%313,557
Mar 27, 20260.110.110.110.110.11-493,624
Mar 26, 20260.120.120.110.110.11-112,193
Mar 25, 20260.110.110.110.110.114.76%85,710
Mar 24, 20260.110.110.100.110.11-4.55%304,096
Mar 23, 20260.120.120.110.110.11-584,843
Mar 20, 20260.100.110.100.110.1115.79%292,817
Mar 19, 20260.110.110.100.100.10-9.52%546,456
Mar 18, 20260.110.110.110.110.11-4.55%152,845
Mar 17, 20260.110.110.110.110.114.76%73,004
Mar 16, 20260.110.110.110.110.11-60,415
Mar 13, 20260.110.110.110.110.11-4.55%495,784
Mar 12, 20260.120.120.110.110.11-4.35%37,119
Mar 11, 20260.120.120.110.120.124.55%306,071
Mar 10, 20260.110.120.110.110.11-374,828
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