Stallion Uranium Corp. (TSXV:STUD)
Canada
· Delayed Price · Currency is CAD 0.410
+0.010 (2.50%)
At close: Dec 4, 2025
Stallion Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -6.10% | 24,631 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 2.50% | 93,862 |
| Dec 3, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 64,058 |
| Dec 2, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 11.43% | 67,346 |
| Dec 1, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -9.09% | 131,354 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 47,433 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 48,296 |
| Nov 26, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 131,714 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -5.95% | 87,634 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 115,523 |
| Nov 21, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 84,004 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 186,413 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.16% | 69,946 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 128,762 |
| Nov 17, 2025 | 0.43 | 0.51 | 0.43 | 0.46 | 0.46 | 8.33% | 349,055 |
| Nov 14, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 10.53% | 245,419 |
| Nov 13, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.80% | 77,462 |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 16,845 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 54,250 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 9,600 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 79,738 |
| Nov 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 19,303 |
| Nov 5, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 47,288 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -10.34% | 148,650 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 65,943 |
| Oct 31, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 25,827 |
| Oct 30, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 50,487 |
| Oct 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 54,500 |
| Oct 28, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 148,350 |
| Oct 27, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 50,127 |
| Oct 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 39,669 |
| Oct 23, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 62,051 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 53,573 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -6.59% | 95,798 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.11% | 114,600 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 20,201 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -6.25% | 190,800 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 125,412 |
| Oct 14, 2025 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | 14.29% | 408,591 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 73,200 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 199,209 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 133,614 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 49,591 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 84,613 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.68% | 187,562 |
| Oct 2, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 2.33% | 88,500 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -3.37% | 74,932 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 55,822 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 149,224 |
| Sep 26, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 4.71% | 231,734 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.30% | 159,342 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.40% | 82,331 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 3.41% | 335,162 |
| Sep 22, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | 2.33% | 252,845 |
| Sep 19, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 3.61% | 107,097 |
| Sep 18, 2025 | 0.47 | 0.48 | 0.40 | 0.42 | 0.42 | -11.70% | 315,998 |
| Sep 17, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -7.84% | 226,523 |
| Sep 16, 2025 | 0.47 | 0.53 | 0.46 | 0.51 | 0.51 | 12.09% | 805,986 |
| Sep 15, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 9.64% | 225,901 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 164,209 |
| Sep 11, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 15.49% | 250,518 |
| Sep 10, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 18.33% | 282,897 |
| Sep 9, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 109,650 |
| Sep 8, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -1.54% | 283,850 |
| Sep 5, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 127,281 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -1.56% | 139,259 |
| Sep 3, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | - | 66,034 |
| Sep 2, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 6.67% | 327,519 |
| Aug 29, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 15.38% | 299,323 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 144,511 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 66,860 |
| Aug 26, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 19.15% | 184,595 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 100,531 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 34,649 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 28,525 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 6,000 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 61,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 5,000 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 299,850 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 45,215 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 12,090 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 81,300 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,300 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 9,530 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 630,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 49,547 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,813 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 67,600 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 100,660 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 31,100 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 180,174 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 170,059 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 179,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 238,696 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,690 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 102,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 33,400 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 309,567 |
| Jul 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 59,340 |