Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Uranium Ltd (OP: STTDF )

0.0359 -0.0020 (-5.28%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.0350 0.0388 0.0338 0.0359 42,370 -0.00(-5.28%)
Dec 19, 2024 0.0402 0.0402 0.0325 0.0379 163,595 -0.00(-11.66%)
Dec 18, 2024 0.0457 0.0457 0.0429 0.0429 36,045 -0.00(-6.74%)
Dec 17, 2024 0.0445 0.0460 0.0419 0.0460 23,585 -0.00(-2.75%)
Dec 16, 2024 0.0509 0.0509 0.0466 0.0473 14,899 -0.00(-5.40%)
Dec 13, 2024 0.0557 0.0567 0.0500 0.0500 41,355 -0.01(-10.71%)
Dec 12, 2024 0.0560 0.0560 0.0560 0.0560 15,445 -0.00(-1.75%)
Dec 11, 2024 0.0560 0.0570 0.0560 0.0570 40,221 +0.00(+0.88%)
Dec 10, 2024 0.0535 0.0565 0.0535 0.0565 6,132 +0.00(+5.61%)
Dec 09, 2024 0.0535 0.0535 0.0535 0.0535 555 -0.00(-2.37%)
Dec 06, 2024 0.0576 0.0576 0.0535 0.0548 42,534 -0.00(-6.16%)
Dec 05, 2024 0.0603 0.0603 0.0555 0.0584 6,366 -0.00(-0.85%)
Dec 04, 2024 0.0560 0.0597 0.0519 0.0589 51,451 +0.00(+4.80%)
Dec 03, 2024 0.0562 0.0562 0.0562 0.0562 1,867 -0.00(-5.86%)
Dec 02, 2024 0.0650 0.0650 0.0597 0.0597 2,500 -0.00(-2.93%)
Nov 29, 2024 0.0608 0.0649 0.0596 0.0615 48,900 +0.00(+6.03%)
Nov 27, 2024 0.0580 0.0580 0.0580 0.0580 1,500 +0.00(+2.84%)
Nov 26, 2024 0.0595 0.0595 0.0560 0.0564 60,000 -0.00(-5.21%)
Nov 25, 2024 0.0596 0.0616 0.0593 0.0595 14,700 +0.00(+0.00%)
Nov 22, 2024 0.0600 0.0619 0.0595 0.0595 16,200 -0.00(-1.49%)
Nov 21, 2024 0.0629 0.0629 0.0604 0.0604 4,250 +0.00(+2.37%)
Nov 20, 2024 0.0608 0.0608 0.0590 0.0590 24,845 -0.00(-6.35%)
Nov 19, 2024 0.0650 0.0650 0.0630 0.0630 19,500 -0.00(-0.79%)
Nov 18, 2024 0.0640 0.0650 0.0635 0.0635 50,401 -0.00(-1.55%)
Nov 15, 2024 0.0600 0.0645 0.0600 0.0645 14,600 +0.00(+7.50%)
Nov 14, 2024 0.0621 0.0630 0.0590 0.0600 13,439 -0.00(-1.96%)
Nov 12, 2024 0.0612 1 -0.00(-2.86%)
Nov 11, 2024 0.0644 0.0644 0.0600 0.0630 38,435 +0.01(+10.14%)
Nov 08, 2024 0.0630 0.0630 0.0572 0.0572 70,190 -0.01(-10.20%)
Nov 07, 2024 0.0650 0.0650 0.0634 0.0637 32,401 -0.00(-1.39%)
Nov 06, 2024 0.0640 0.0650 0.0630 0.0646 13,991 -0.00(-0.15%)
Nov 05, 2024 0.0650 0.0683 0.0647 0.0647 47,887 -0.01(-8.36%)
Nov 04, 2024 0.0686 0.0706 0.0667 0.0706 53,583 -0.00(-5.49%)
Nov 01, 2024 0.0747 0.0747 0.0747 0.0747 1,500 -0.00(-1.84%)
Oct 31, 2024 0.0753 0.0761 0.0730 0.0761 8,500 +0.00(+0.26%)
Oct 29, 2024 0.0759 0 +0.00(+3.12%)
Oct 28, 2024 0.0817 0.0817 0.0706 0.0736 24,000 -0.01(-7.54%)
Oct 25, 2024 0.0823 0.0823 0.0740 0.0796 15,351 -0.00(-1.12%)
Oct 24, 2024 0.0835 0.0835 0.0805 0.0805 41,500 -0.00(-1.23%)
Oct 23, 2024 0.0814 0.0835 0.0754 0.0815 18,215 -0.00(-2.16%)
Oct 22, 2024 0.0838 0.0880 0.0800 0.0833 22,833 +0.00(+0.36%)
Oct 21, 2024 0.0880 0.0880 0.0800 0.0830 61,902 +0.00(+2.85%)
Oct 18, 2024 0.0678 0.0847 0.0678 0.0807 213,231 +0.00(+4.40%)
Oct 17, 2024 0.0740 0.0781 0.0640 0.0773 76,308 +0.00(+4.88%)
Oct 16, 2024 0.0700 0.0840 0.0659 0.0737 37,025 +0.01(+21.82%)
Oct 11, 2024 0.0605 1 +0.00(+4.31%)
Oct 08, 2024 0.0580 0 -0.01(-13.82%)
Oct 07, 2024 0.0719 0.0719 0.0673 0.0673 29,323 +0.01(+22.59%)
Oct 04, 2024 0.0590 0.0612 0.0549 0.0549 2,970 -0.01(-13.41%)
Oct 03, 2024 0.0660 0.0660 0.0600 0.0634 19,000 +0.00(+2.76%)
Oct 02, 2024 0.0589 0.0671 0.0589 0.0617 96,020 +0.00(+2.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.