Skip to main content
Stallion Uranium Corp. (TSXV:STUD)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
-0.005 (-1.41%)
At close: Apr 28, 2026

Stallion Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.360.350.350.35-1.41%21,600
Apr 27, 20260.370.370.350.360.36-98,271
Apr 24, 20260.370.370.350.360.36-1.39%60,698
Apr 23, 20260.380.380.360.360.36-1.37%241,515
Apr 22, 20260.370.370.360.370.371.39%67,030
Apr 21, 20260.370.370.360.360.36-4.00%64,226
Apr 20, 20260.370.380.360.380.38-87,815
Apr 17, 20260.380.380.350.380.381.35%130,284
Apr 16, 20260.390.390.360.370.37-7.50%112,410
Apr 15, 20260.370.400.340.400.4011.11%297,074
Apr 14, 20260.380.380.350.360.36-1.37%133,260
Apr 13, 20260.350.380.350.370.374.29%117,818
Apr 10, 20260.360.360.350.350.35-112,710
Apr 9, 20260.360.360.340.350.35-2.78%194,540
Apr 8, 20260.380.390.360.360.361.41%257,065
Apr 7, 20260.370.370.360.360.36-4.05%56,758
Apr 6, 20260.380.380.350.370.37-2.63%242,281
Apr 2, 20260.380.380.360.380.38-5.00%231,684
Apr 1, 20260.460.460.400.400.40-14.89%1,136,643
Mar 31, 20260.340.470.330.470.4746.87%2,663,659
Mar 30, 20260.330.340.320.320.32-3.03%62,952
Mar 27, 20260.300.340.300.330.338.20%423,899
Mar 26, 20260.310.310.310.310.31-55,100
Mar 25, 20260.310.320.310.310.31-33,200
Mar 24, 20260.310.320.300.310.311.67%47,727
Mar 23, 20260.310.310.300.300.301.69%34,457
Mar 20, 20260.320.320.300.300.30-7.81%86,654
Mar 19, 20260.290.320.290.320.32-125,430
Mar 18, 20260.330.330.320.320.32-122,404
Mar 17, 20260.350.350.320.320.32-3.03%58,672
Mar 16, 20260.350.360.330.330.33-2.94%215,044
Mar 13, 20260.350.360.340.340.34-1.45%139,064
Mar 12, 20260.360.360.340.350.35-5.48%143,179
Mar 11, 20260.370.370.360.370.371.39%132,575
Mar 10, 20260.360.380.350.360.36-123,432
Mar 9, 20260.360.380.340.360.361.41%262,458
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