Standard Uranium Ltd (STND)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.13 | 14799 |
| 1721684400 | 0.135 | -0.005 | -3.57 | 0.135 | 0.135 | 0.135 | 23363 |
| 1721425200 | 0.14 | 0.01 | 7.69 | 0.135 | 0.14 | 0.135 | 27140 |
| 1721338800 | 0.13 | -0.015 | -10.34 | 0.145 | 0.145 | 0.13 | 72058 |
| 1721252400 | 0.145 | 0.005 | 3.57 | 0.145 | 0.145 | 0.14 | 103352 |
| 1721166000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721079600 | 0.14 | 0.005 | 3.70 | 0.14 | 0.145 | 0.13 | 58370 |
| 1720820400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.125 | 15412 |
| 1720734000 | 0.135 | 0.01 | 8.00 | 0.125 | 0.135 | 0.125 | 33333 |
| 1720647600 | 0.125 | 0.005 | 4.17 | 0.125 | 0.13 | 0.125 | 33033 |
| 1720561200 | 0.12 | 0.005 | 4.35 | 0.11 | 0.125 | 0.11 | 169836 |
| 1720474800 | 0.115 | 0.005 | 4.55 | 0.11 | 0.12 | 0.11 | 40276 |
| 1720215600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 22100 |
| 1720129200 | 0.11 | 0.01 | 10.00 | 0.11 | 0.115 | 0.11 | 39500 |
| 1720042800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.11 | 0.1 | 85774 |
| 1719956400 | 0.095 | -0.005 | -5.00 | 0.09 | 0.1 | 0.09 | 78125 |
| 1719610800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 250075 |
| 1719524400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 164200 |
| 1719438000 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 107229 |
| 1719351600 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.095 | 188012 |
| 1719265200 | 0.11 | 0.005 | 4.76 | 0.1 | 0.11 | 0.1 | 5201 |
| 1719006000 | 0.105 | -0.01 | -8.70 | 0.12 | 0.135 | 0.085 | 400801 |
| 1718919600 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 48940 |
| 1718833200 | 0.12 | 0.005 | 4.35 | 0.115 | 0.12 | 0.115 | 40050 |
| 1718746800 | 0.115 | -0.01 | -8.00 | 0.115 | 0.125 | 0.115 | 137023 |
| 1718660400 | 0.125 | -0.005 | -3.85 | 0.13 | 0.13 | 0.115 | 238206 |
| 1718401200 | 0.13 | -0.01 | -7.14 | 0.14 | 0.14 | 0.13 | 35920 |
| 1718314800 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 105825 |
| 1718228400 | 0.145 | -0.005 | -3.33 | 0.15 | 0.16 | 0.145 | 97950 |
| 1718142000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.145 | 27809 |
| 1718055600 | 0.15 | -0.015 | -9.09 | 0.165 | 0.165 | 0.145 | 103661 |
| 1717796400 | 0.165 | 0.005 | 3.13 | 0.165 | 0.165 | 0.155 | 100508 |
| 1717710000 | 0.16 | -0.01 | -5.88 | 0.17 | 0.17 | 0.16 | 40193 |
| 1717623600 | 0.17 | 0 | 0.00 | 0.17 | 0.175 | 0.17 | 18603 |
| 1717537200 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.165 | 37520 |
| 1717450800 | 0.175 | -0.005 | -2.78 | 0.175 | 0.175 | 0.17 | 27493 |
| 1717191600 | 0.18 | 0.005 | 2.86 | 0.18 | 0.18 | 0.18 | 21500 |
| 1717105200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 2050 |
| 1717018800 | 0.175 | -0.01 | -5.41 | 0.185 | 0.185 | 0.175 | 105716 |
| 1716932400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 21600 |
| 1716846000 | 0.185 | 0 | 0.00 | 0.19 | 0.19 | 0.185 | 8428 |
| 1716586800 | 0.185 | -0.005 | -2.63 | 0.185 | 0.19 | 0.185 | 107240 |
| 1716500400 | 0.19 | 0 | 0.00 | 0.185 | 0.19 | 0.185 | 47040 |
| 1716414000 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 70832 |
| 1716327600 | 0.185 | 0 | 0.00 | 0.195 | 0.195 | 0.185 | 185079 |
| 1715982000 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.18 | 167672 |
| 1715895600 | 0.19 | -0.005 | -2.56 | 0.195 | 0.195 | 0.19 | 27606 |
| 1715809200 | 0.195 | 0 | 0.00 | 0.185 | 0.2 | 0.185 | 29261 |
| 1715722800 | 0.195 | -0.01 | -4.88 | 0.21 | 0.21 | 0.195 | 57170 |
| 1715636400 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.22 | 0.2 | 193082 |
| 1715377200 | 0.2049999 | 0.0149999 | 7.89 | 0.19 | 0.2049999 | 0.19 | 119077 |
| 1715290800 | 0.19 | -0.02 | -9.52 | 0.21 | 0.21 | 0.175 | 681386 |
| 1715204400 | 0.21 | 0.17 | 425.00 | 0.22 | 0.22 | 0.2049999 | 20138 |
| 1715118000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 177394 |
| 1715031600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 511087 |
| 1714772400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 68001 |
| 1714686000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 786100 |
| 1714599600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 527100 |
| 1714513200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 107574 |
| 1714426800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 516250 |
| 1714167600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714081200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 734261 |
| 1713994800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 968067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
