Standard Uranium Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.225	0.235	0.225	0.230	1.150	18,756
2022-01-10	0.255	0.255	0.230	0.230	1.150	92,709
2022-01-07	0.250	0.250	0.240	0.250	1.250	23,983
2022-01-06	0.270	0.270	0.245	0.250	1.250	42,357
2022-01-05	0.235	0.260	0.230	0.250	1.250	156,661
2022-01-04	0.230	0.240	0.225	0.230	1.150	98,352
2021-12-31	0.220	0.220	0.210	0.215	1.075	154,030
2021-12-30	0.225	0.225	0.215	0.220	1.100	41,970
2021-12-29	0.235	0.235	0.225	0.225	1.125	44,475
2021-12-24	0.235	0.240	0.235	0.240	1.200	1,620
2021-12-23	0.230	0.235	0.230	0.235	1.175	90,645
2021-12-22	0.235	0.235	0.230	0.230	1.150	45,352
2021-12-21	0.235	0.245	0.235	0.240	1.200	98,679
2021-12-20	0.240	0.240	0.230	0.230	1.150	36,821
2021-12-17	0.250	0.255	0.240	0.240	1.200	29,705
2021-12-16	0.260	0.260	0.245	0.250	1.250	38,798
2021-12-15	0.250	0.250	0.235	0.245	1.225	41,068
2021-12-14	0.250	0.250	0.235	0.240	1.200	15,471
2021-12-13	0.250	0.250	0.230	0.245	1.225	64,241
2021-12-10	0.270	0.270	0.250	0.260	1.300	24,137
2021-12-09	0.275	0.275	0.250	0.265	1.325	52,957
2021-12-08	0.285	0.285	0.270	0.275	1.375	25,213
2021-12-07	0.265	0.290	0.260	0.280	1.400	68,407
2021-12-06	0.225	0.260	0.215	0.245	1.225	68,495
2021-12-03	0.255	0.265	0.220	0.225	1.125	200,378
2021-12-02	0.255	0.260	0.240	0.250	1.250	40,836
2021-12-01	0.270	0.270	0.250	0.250	1.250	44,558
2021-11-30	0.280	0.280	0.250	0.260	1.300	59,219
2021-11-29	0.265	0.290	0.250	0.280	1.400	76,554
2021-11-26	0.250	0.260	0.250	0.255	1.275	71,172
2021-11-25	0.270	0.275	0.265	0.270	1.350	20,524
2021-11-24	0.270	0.270	0.250	0.270	1.350	70,100
2021-11-23	0.285	0.295	0.258	0.260	1.300	225,347
2021-11-22	0.305	0.305	0.263	0.270	1.350	169,958
2021-11-19	0.325	0.325	0.305	0.305	1.525	115,125
2021-11-18	0.320	0.320	0.285	0.295	1.475	152,075
2021-11-17	0.340	0.340	0.315	0.320	1.600	171,349
2021-11-16	0.360	0.360	0.340	0.345	1.725	48,194
2021-11-15	0.360	0.375	0.360	0.370	1.850	38,387
2021-11-12	0.370	0.375	0.340	0.370	1.850	193,121
2021-11-11	0.330	0.365	0.320	0.365	1.825	211,968
2021-11-10	0.350	0.365	0.320	0.330	1.650	208,676
2021-11-09	0.410	0.410	0.335	0.355	1.775	475,473
2021-11-08	0.445	0.460	0.445	0.450	2.250	62,759
2021-11-05	0.455	0.460	0.420	0.435	2.175	36,557
2021-11-04	0.450	0.475	0.440	0.450	2.250	71,881
2021-11-03	0.390	0.440	0.390	0.440	2.200	98,997
2021-11-02	0.375	0.400	0.375	0.390	1.950	30,536
2021-11-01	0.380	0.395	0.375	0.385	1.925	36,403
2021-10-29	0.375	0.380	0.365	0.370	1.850	69,927
2021-10-28	0.380	0.390	0.370	0.370	1.850	57,237
2021-10-27	0.415	0.415	0.390	0.390	1.950	34,665
2021-10-26	0.430	0.430	0.405	0.410	2.050	37,778
2021-10-25	0.400	0.435	0.400	0.415	2.075	94,996
2021-10-22	0.410	0.410	0.385	0.400	2.000	37,374

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.