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

Standard Uranium Ltd (OP: STTDF )

0.0732 UNCHANGED
Last Price Updated: 9:41 AM EDT, Aug 19, 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 (%)
Aug 19, 2024 0.0732 0 +0.00(+1.95%)
Aug 16, 2024 0.0661 0.0718 0.0661 0.0718 8,900 -0.01(-7.47%)
Aug 15, 2024 0.0688 0.0776 0.0688 0.0776 22,001 +0.01(+7.03%)
Aug 14, 2024 0.0725 0.0750 0.0725 0.0725 17,000 -0.00(-0.14%)
Aug 12, 2024 0.0726 0 -0.00(-5.71%)
Aug 09, 2024 0.0776 0.0776 0.0770 0.0770 2,801 -0.00(-0.65%)
Aug 07, 2024 0.0775 0 +0.00(+0.00%)
Aug 06, 2024 0.0775 0.0775 0.0666 0.0775 6,241 -0.03(-24.76%)
Aug 05, 2024 0.1030 0.1030 0.0848 0.1030 9,257 +0.02(+23.06%)
Aug 02, 2024 0.0671 0.0837 0.0666 0.0837 16,400 +0.00(+0.24%)
Aug 01, 2024 0.0835 0.0890 0.0835 0.0835 6,528 +0.00(+1.33%)
Jul 31, 2024 0.0824 0.0824 0.0824 0.0824 1,000 +0.01(+10.46%)
Jul 30, 2024 0.0780 0.0780 0.0746 0.0746 31,206 -0.01(-7.79%)
Jul 29, 2024 0.0900 0.0900 0.0707 0.0809 38,282 -0.01(-10.01%)
Jul 26, 2024 0.0899 0.0899 0.0899 0.0899 1,065 +0.00(+0.00%)
Jul 25, 2024 0.0784 0.0980 0.0784 0.0899 21,024 +0.00(+1.24%)
Jul 24, 2024 0.0888 0.0938 0.0810 0.0888 47,300 -0.01(-11.99%)
Jul 22, 2024 0.1009 0 +0.00(+0.00%)
Jul 19, 2024 0.1009 0.1009 0.1009 0.1009 2,700 -0.00(-0.20%)
Jul 18, 2024 0.0950 0.1011 0.0950 0.1011 3,701 -0.01(-5.16%)
Jul 17, 2024 0.1043 0.1100 0.1014 0.1066 30,700 +0.00(+3.50%)
Jul 16, 2024 0.1038 0.1038 0.1025 0.1030 15,000 +0.00(+3.21%)
Jul 15, 2024 0.0950 0.1004 0.0950 0.0998 13,222 +0.00(+2.67%)
Jul 12, 2024 0.0972 0.0972 0.0972 0.0972 2,025 +0.00(+2.64%)
Jul 11, 2024 0.0928 0.0961 0.0910 0.0947 7,820 +0.00(+3.61%)
Jul 10, 2024 0.0864 0.0928 0.0813 0.0914 40,166 +0.00(+1.56%)
Jul 09, 2024 0.0928 0.0928 0.0900 0.0900 31,200 +0.00(+4.17%)
Jul 08, 2024 0.0894 0.0928 0.0801 0.0864 26,721 +0.00(+1.05%)
Jul 05, 2024 0.0893 0.0893 0.0800 0.0855 15,253 -0.00(-1.72%)
Jul 03, 2024 0.0693 0.0870 0.0693 0.0870 23,515 +0.02(+27.94%)
Jul 02, 2024 0.0680 0.0680 0.0680 0.0680 10,013 -0.01(-8.72%)
Jul 01, 2024 0.0840 0.0840 0.0655 0.0745 32,105 +0.00(+7.19%)
Jun 28, 2024 0.0700 0.0790 0.0620 0.0695 41,016 -0.00(-0.71%)
Jun 27, 2024 0.0738 0.0746 0.0700 0.0700 3,616 -0.00(-6.17%)
Jun 26, 2024 0.0746 0.0746 0.0746 0.0746 1,600 -0.00(-0.27%)
Jun 25, 2024 0.0768 0.0810 0.0689 0.0748 50,673 -0.01(-11.58%)
Jun 24, 2024 0.0846 0.0846 0.0846 0.0846 1,500 +0.00(+5.75%)
Jun 21, 2024 0.0890 0.1170 0.0800 0.0800 408,325 -0.01(-6.65%)
Jun 20, 2024 0.0830 0.0857 0.0830 0.0857 8,002 +0.00(+0.12%)
Jun 18, 2024 0.0900 0.0962 0.0856 0.0856 28,557 -0.01(-6.96%)
Jun 17, 2024 0.0950 0.0950 0.0787 0.0920 42,750 -0.00(-1.39%)
Jun 14, 2024 0.1002 0.1018 0.0933 0.0933 28,840 -0.01(-9.59%)
Jun 13, 2024 0.1032 0.1035 0.1002 0.1032 19,227 -0.00(-1.90%)
Jun 12, 2024 0.1087 0.1112 0.1051 0.1052 39,474 -0.00(-3.93%)
Jun 11, 2024 0.1095 0.1095 0.1095 0.1095 41,050 +0.00(+4.29%)
Jun 10, 2024 0.1174 0.1174 0.1002 0.1050 55,229 -0.01(-12.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.