Australia markets closed

Standard Uranium Ltd. (STND.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1175+0.0025 (+2.17%)
At close: 03:05PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.11500.11750.11500.11750.117540,050
18 June 20240.11500.12500.11500.11500.1150137,023
17 June 20240.13000.13000.11500.12500.1250238,206
14 June 20240.14000.14000.13000.13000.130035,920
13 June 20240.14500.14500.14000.14000.1400105,825
12 June 20240.15000.16000.14500.14500.145097,950
11 June 20240.15000.15000.14500.15000.150027,809
10 June 20240.16500.16500.14500.15000.1500103,661
07 June 20240.16500.16500.15500.16500.1650100,508
06 June 20240.17000.17000.16000.16000.160040,193
05 June 20240.17000.17500.17000.17000.170018,603
04 June 20240.17000.17000.16500.17000.170037,520
03 June 20240.17500.17500.17000.17500.175027,493
31 May 20240.18000.18000.18000.18000.180021,500
30 May 20240.17500.17500.17500.17500.17502,050
29 May 20240.18500.18500.17500.17500.1750105,716
28 May 20240.18500.18500.18500.18500.185021,600
27 May 20240.19000.19000.18500.18500.18508,428
24 May 20240.18500.19000.18500.18500.1850107,240
23 May 20240.18500.19000.18500.19000.190047,040
22 May 20240.19000.19000.19000.19000.190070,832
21 May 20240.19500.19500.18500.18500.1850185,079
17 May 20240.19000.19000.18000.18500.1850167,672
16 May 20240.19500.19500.19000.19000.190027,606
15 May 20240.18500.20000.18500.19500.195029,261
14 May 20240.21000.21000.19500.19500.195057,170
13 May 20240.20500.22000.20000.20500.2050193,082
10 May 20240.19000.20500.19000.20500.2050119,077
09 May 20240.21000.21000.17500.19000.1900681,386
08 May 20240.22000.22000.20500.21000.210020,138
08 May 20241:5 Stock split
07 May 20240.22500.22500.20000.20000.200035,478
06 May 20240.25000.25000.22500.22500.2250102,217
03 May 20240.25000.25000.25000.25000.250013,600
02 May 20240.25000.25000.25000.25000.2500157,220
01 May 20240.25000.25000.22500.22500.2250105,420
30 Apr 20240.25000.25000.22500.25000.250021,514
29 Apr 20240.25000.25000.25000.25000.2500103,250
26 Apr 20240.25000.25000.25000.25000.25002,400
25 Apr 20240.25000.25000.22500.25000.2500146,852
24 Apr 20240.25000.25000.25000.25000.2500193,613
23 Apr 20240.27500.27500.25000.25000.250057,600
22 Apr 20240.27500.27500.25000.27500.275072,990
19 Apr 20240.30000.30000.25000.30000.300068,069
18 Apr 20240.27500.30000.27500.27500.275026,128
17 Apr 20240.30000.30000.27500.27500.275050,681
16 Apr 20240.27500.30000.25000.30000.3000138,042
15 Apr 20240.30000.30000.27500.27500.2750164,005
12 Apr 20240.27500.30000.27500.30000.300050,390
11 Apr 20240.32500.32500.27500.30000.3000215,079
10 Apr 20240.35000.35000.32500.32500.32507,800
09 Apr 20240.32500.35000.32500.32500.325038,859
08 Apr 20240.32500.35000.30000.30000.300019,643
05 Apr 20240.32500.32500.32500.32500.325034,400
04 Apr 20240.35000.35000.32500.32500.325019,404
03 Apr 20240.32500.35000.30000.32500.325054,499
02 Apr 20240.32500.35000.30000.30000.3000124,814
01 Apr 20240.30000.32500.30000.32500.325072,896
28 Mar 20240.30000.30000.27500.27500.275073,212
27 Mar 20240.30000.30000.30000.30000.30002,717
26 Mar 20240.30000.30000.27500.27500.275014,790
25 Mar 20240.27500.30000.27500.30000.3000852
22 Mar 20240.27500.30000.27500.30000.30007,475
21 Mar 20240.30000.30000.27500.27500.275019,200
20 Mar 20240.30000.30000.27500.27500.275018,992
19 Mar 20240.27500.30000.27500.30000.30007,591
18 Mar 20240.27500.27500.27500.27500.27503,072
15 Mar 20240.30000.30000.27500.30000.300037,520
14 Mar 20240.32500.32500.27500.30000.3000109,792
13 Mar 20240.35000.35000.32500.32500.325038,462
12 Mar 20240.35000.35000.35000.35000.350019,378
11 Mar 20240.35000.35000.35000.35000.35005,400
08 Mar 20240.32500.32500.32500.32500.32501,205
07 Mar 20240.35000.37500.35000.35000.350040,126
06 Mar 20240.35000.37500.35000.35000.350020,957
05 Mar 20240.37500.37500.37500.37500.37502,602
04 Mar 20240.40000.40000.35000.37500.375050,242
01 Mar 20240.35000.37500.35000.37500.375056,195
29 Feb 20240.37500.37500.32500.35000.350011,411
28 Feb 20240.37500.37500.35000.35000.350024,630
27 Feb 20240.35000.37500.32500.35000.350034,400
26 Feb 20240.35000.35000.32500.35000.350021,813
23 Feb 20240.32500.35000.32500.35000.350057,300
22 Feb 20240.40000.40000.35000.35000.350056,624
21 Feb 20240.30000.37500.27500.37500.3750251,188
20 Feb 20240.35000.35000.32500.32500.325063,958
16 Feb 20240.37500.37500.35000.35000.350011,410
15 Feb 20240.37500.37500.37500.37500.375013,509
14 Feb 20240.35000.37500.35000.35000.350061,000
13 Feb 20240.42500.45000.35000.37500.3750136,930
12 Feb 20240.35000.45000.35000.45000.4500212,672
09 Feb 20240.35000.37500.35000.37500.375079,560
08 Feb 20240.37500.37500.35000.35000.350052,620
07 Feb 20240.37500.37500.37500.37500.375013,608
06 Feb 20240.37500.37500.35000.37500.375016,257
05 Feb 20240.35000.37500.35000.35000.350028,552
02 Feb 20240.37500.40000.37500.37500.375041,760
01 Feb 20240.37500.40000.37500.37500.3750218,804
31 Jan 20240.37500.37500.35000.35000.350021,083
30 Jan 20240.35000.37500.35000.37500.3750110,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...