Skip to main content
Stallion Uranium Corp. (TSXV:STUD)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
-0.010 (-2.74%)
At close: Mar 6, 2026

Stallion Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.380.350.360.36-2.74%89,379
Mar 5, 20260.400.420.350.370.37-3.95%700,616
Mar 4, 20260.410.410.380.380.38-226,032
Mar 3, 20260.420.440.380.380.38-7.32%652,479
Mar 2, 20260.390.430.390.410.416.49%536,348
Feb 27, 20260.390.390.380.390.39-1.28%218,363
Feb 26, 20260.440.440.390.390.39-7.14%210,004
Feb 25, 20260.410.440.410.420.425.00%425,003
Feb 24, 20260.370.400.370.400.406.67%381,461
Feb 23, 20260.360.380.350.380.382.74%546,987
Feb 20, 20260.360.370.350.370.372.82%252,631
Feb 19, 20260.360.370.340.360.361.43%299,455
Feb 18, 20260.360.360.350.350.35-1.41%221,204
Feb 17, 20260.380.380.360.360.36-2.74%231,563
Feb 13, 20260.360.380.360.370.372.82%335,220
Feb 12, 20260.370.370.350.360.36-43,916
Feb 11, 20260.370.370.350.360.36-2.74%219,455
Feb 10, 20260.380.380.370.370.37-2.67%530,501
Feb 9, 20260.390.390.370.380.38-2.60%107,695
Feb 6, 20260.400.400.380.390.39-1.28%321,783
Feb 5, 20260.410.420.390.390.39-4.88%149,086
Feb 4, 20260.410.410.400.410.415.13%271,700
Feb 3, 20260.390.400.390.390.392.63%355,333
Feb 2, 20260.390.390.380.380.38-90,856
Jan 30, 20260.410.410.370.380.38-7.32%598,326
Jan 29, 20260.400.410.380.410.416.49%246,763
Jan 28, 20260.380.400.380.390.391.32%201,416
Jan 27, 20260.400.400.370.380.38-5.00%123,968
Jan 26, 20260.410.410.390.400.40-444,334
Jan 23, 20260.380.400.370.400.403.90%409,103
Jan 22, 20260.350.390.340.390.3911.59%422,661
Jan 21, 20260.360.370.340.350.35-4.17%409,072
Jan 20, 20260.370.370.350.360.36-75,516
Jan 19, 20260.380.380.360.360.36-239,076
Jan 16, 20260.380.380.360.360.36-5.26%193,517
Jan 15, 20260.370.390.370.380.384.11%172,490
Jan 14, 20260.370.380.360.370.37-240,236
Jan 13, 20260.360.370.350.370.374.29%337,344
Jan 12, 20260.340.370.340.350.356.06%671,141
Jan 9, 20260.320.330.320.330.334.76%359,922
Jan 8, 20260.340.340.310.320.32-7.35%297,718
Jan 7, 20260.330.340.320.340.34-1.45%360,659
Jan 6, 20260.350.350.340.350.35-1.43%335,872
Jan 5, 20260.320.360.320.350.356.06%391,684
Jan 2, 20260.330.330.320.330.331.54%157,263
Dec 31, 20250.330.330.310.330.331.56%188,207
Dec 30, 20250.320.330.290.320.32-1.54%789,235
Dec 29, 20250.390.390.320.330.33-10.96%1,158,276
Dec 24, 20250.410.410.370.370.37-7.59%122,907
Dec 23, 20250.400.420.380.400.4012.86%281,651
Dec 22, 20250.350.400.320.350.3559.09%416,748
Dec 19, 20250.400.490.220.220.22-45.68%1,538,323
Dec 18, 20250.400.410.400.410.413.85%68,673
Dec 17, 20250.390.400.390.390.391.30%62,100
Dec 16, 20250.380.390.370.390.392.67%43,603
Dec 15, 20250.370.390.350.380.38-1.32%363,755
Dec 12, 20250.390.390.380.380.38-2.56%73,353
Dec 11, 20250.400.410.380.390.391.30%30,781
Dec 10, 20250.380.430.350.390.394.05%167,539
Dec 9, 20250.380.380.360.370.37-39,513
Dec 8, 20250.400.400.370.370.37-3.90%24,215
Dec 5, 20250.400.400.380.390.39-6.10%24,631
Dec 4, 20250.400.410.380.410.412.50%93,862
Dec 3, 20250.390.400.380.400.402.56%64,058
Dec 2, 20250.350.390.350.390.3911.43%67,346
Dec 1, 20250.380.380.350.350.35-9.09%131,354
Nov 28, 20250.400.400.390.390.391.32%47,433
Nov 27, 20250.400.400.370.380.38-2.56%48,296
Nov 26, 20250.400.410.390.390.39-1.27%131,714
Nov 25, 20250.410.410.400.400.40-5.95%87,634
Nov 24, 20250.430.430.410.420.42-2.33%115,523
Nov 21, 20250.420.440.410.430.432.38%84,004
Nov 20, 20250.450.450.420.420.42-3.45%186,413
Nov 19, 20250.450.450.440.440.441.16%69,946
Nov 18, 20250.460.460.430.430.43-5.49%128,762
Nov 17, 20250.430.510.430.460.468.33%349,055
Nov 14, 20250.390.440.390.420.4210.53%245,419
Nov 13, 20250.400.400.370.380.38-3.80%77,462
Nov 12, 20250.400.400.400.400.40-1.25%16,845
Nov 11, 20250.400.400.390.400.403.90%54,250
Nov 10, 20250.400.400.380.390.391.32%9,600
Nov 7, 20250.410.410.380.380.38-5.00%79,738
Nov 6, 20250.410.410.400.400.40-19,303
Nov 5, 20250.400.410.390.400.402.56%47,288
Nov 4, 20250.440.440.390.390.39-10.34%148,650
Nov 3, 20250.440.440.430.440.442.35%65,943
Oct 31, 20250.430.440.430.430.43-1.16%25,827
Oct 30, 20250.430.430.420.430.43-50,487
Oct 29, 20250.430.430.420.430.43-54,500
Oct 28, 20250.430.440.420.430.43-1.15%148,350
Oct 27, 20250.430.450.430.440.441.16%50,127
Oct 24, 20250.430.440.430.430.43-1.15%39,669
Oct 23, 20250.420.450.420.440.441.16%62,051
Oct 22, 20250.440.440.430.430.431.18%53,573
Oct 21, 20250.450.450.420.430.43-6.59%95,798
Oct 20, 20250.470.470.460.460.461.11%114,600
Oct 17, 20250.470.470.450.450.45-20,201
Oct 16, 20250.490.490.440.450.45-6.25%190,800
Oct 15, 20250.490.490.460.480.48-125,412
Oct 14, 20250.430.500.430.480.4814.29%408,591