UK markets close in 1 hour 15 minutes

Standard Uranium Ltd. (STTDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.07000.0000 (0.00%)
As of 02:20PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.07460.07460.07460.07460.07461,600
25 Jun 20240.08100.08100.06890.07480.074850,673
24 Jun 20240.08460.08460.08460.08460.08461,500
21 Jun 20240.08900.11610.08000.08000.0800408,325
20 Jun 20240.08300.08570.08300.08570.08578,002
18 Jun 20240.09000.09620.08560.08560.085628,557
17 Jun 20240.09500.09500.07870.09200.092042,750
14 Jun 20240.10120.10180.09330.09330.093328,840
13 Jun 20240.10320.10350.10020.10320.103219,227
12 Jun 20240.10870.11120.10500.10520.105239,474
11 Jun 20240.10950.10950.10950.10950.109541,050
10 Jun 20240.11740.11740.10020.10500.105055,229
07 Jun 20240.11480.12270.11480.11970.11978,750
06 Jun 20240.12000.12000.12000.12000.120010,006
05 Jun 20240.12480.12480.12480.12480.12482,050
04 Jun 20240.13050.13050.11830.11830.118338,002
03 Jun 20240.12760.13100.12760.13070.130722,784
31 May 20240.13030.13030.13030.13030.1303265
30 May 20240.13080.13900.13020.13900.139014,450
29 May 20240.13250.13480.13020.13300.133019,445
28 May 20240.13260.13810.13050.13810.138130,395
24 May 20240.13950.13950.13400.13860.138641,466
23 May 20240.13470.14600.13400.14600.146054,134
22 May 20240.13590.14600.13590.13980.139817,394
21 May 20240.14590.14590.13180.13420.134263,643
20 May 20240.17000.17000.12480.15250.152599,730
17 May 20240.19100.19100.10880.13030.130332,493
16 May 20240.13950.14170.13500.14000.140017,350
15 May 20240.15020.15020.13500.14040.1404103,274
14 May 20240.14500.14500.12500.13970.139736,313
13 May 20240.15710.16240.14670.14670.146710,915
10 May 20240.14440.16240.13820.16240.16246,241
09 May 20240.15700.17000.13770.16240.162437,416
08 May 20240.15750.15750.15750.15750.1575-
08 May 20241:5 Stock split
07 May 20240.16500.16600.15000.15750.157563,299
06 May 20240.17970.18450.15850.17500.175041,621
03 May 20240.17750.17750.16500.17750.177524,201
02 May 20240.17000.18050.16750.17750.177547,874
01 May 20240.19220.19220.16500.17500.175014,949
30 Apr 20240.18000.18600.16650.16650.166553,597
29 Apr 20240.18000.18500.18000.18500.185024,288
26 Apr 20240.16650.17500.16650.17500.17508,270
25 Apr 20240.18400.18400.16650.17670.176717,440
24 Apr 20240.19000.19630.18400.18400.184016,942
23 Apr 20240.19650.20500.19650.20500.205010,420
22 Apr 20240.20500.22050.19000.19000.19009,763
19 Apr 20240.21500.21500.20050.21200.21209,410
18 Apr 20240.21100.22000.21100.22000.220018,034
17 Apr 20240.22350.22350.21180.21850.218541,130
16 Apr 20240.21500.22200.20000.22000.220034,970
15 Apr 20240.20000.21100.20000.21000.210013,660
12 Apr 20240.20000.21030.20000.20250.202544,340
11 Apr 20240.24920.24920.21180.21180.211853,041
10 Apr 20240.24530.25500.24530.24920.249214,300
09 Apr 20240.26000.26500.24600.24600.24607,651
08 Apr 20240.24930.26000.24050.25000.250019,010
05 Apr 20240.26000.26000.21850.23000.230082,660
04 Apr 20240.24700.25500.24000.24000.240026,980
03 Apr 20240.24100.24250.23000.23000.23009,433
02 Apr 20240.24400.26450.21950.24000.2400119,006
01 Apr 20240.20000.24400.20000.24020.240274,404
28 Mar 20240.20320.21350.20320.21350.21354,400
27 Mar 20240.22150.22300.21130.21500.215010,460
26 Mar 20240.22080.22600.20000.20000.200021,029
25 Mar 20240.20990.22050.20920.22050.22053,000
22 Mar 20240.21200.21200.21200.21200.21207,040
21 Mar 20240.22200.22200.21150.21150.21155,033
20 Mar 20240.20000.21000.20000.21000.210010,216
19 Mar 20240.21000.21000.20520.20520.2052920
18 Mar 20240.20000.21950.20000.21000.21006,453
15 Mar 20240.22500.22500.22000.22000.22004,957
14 Mar 20240.26150.26150.20150.22250.222548,722
13 Mar 20240.28000.28000.25000.26250.262524,679
12 Mar 20240.25000.28400.25000.26950.26958,793
11 Mar 20240.26200.26200.26200.26200.26202,005
08 Mar 20240.26200.26250.25000.25550.255523,022
07 Mar 20240.26000.27950.25650.27950.279513,176
06 Mar 20240.27700.27750.26100.26100.26102,926
05 Mar 20240.27600.30000.26600.27850.278518,632
04 Mar 20240.27650.28850.27250.27800.278087,614
01 Mar 20240.27600.30200.25850.27650.276527,487
29 Feb 20240.28000.28000.25500.25750.257537,862
28 Feb 20240.25250.27850.25000.25000.250022,086
27 Feb 20240.26250.28400.25000.26200.262021,400
26 Feb 20240.30000.30000.23800.24020.240233,224
23 Feb 20240.26500.26500.25000.26500.265014,390
22 Feb 20240.29000.30000.25950.26500.265034,338
21 Feb 20240.24550.26600.21350.25950.259588,275
20 Feb 20240.26680.30000.24550.24550.24553,918
16 Feb 20240.25850.31000.24050.26600.266038,249
15 Feb 20240.25780.25780.25780.25780.2578200
14 Feb 20240.26150.27950.24280.26600.266033,553
13 Feb 20240.33450.33700.27500.27500.275030,423
12 Feb 20240.30000.31600.29460.29500.295044,459
09 Feb 20240.27350.27350.25100.26350.26355,400
08 Feb 20240.26000.27800.25450.25500.25507,310
07 Feb 20240.27250.28050.26200.27800.278062,450
06 Feb 20240.26000.27500.26000.26800.26809,336
05 Feb 20240.28300.28300.27250.27250.27253,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...