ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Standard Uranium Ltd (OP:STTDF)

0.0816 +0.0021 (+2.64%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.0787 0.0810 0.0778 0.0795 161,179 -0.00(-5.81%)
Apr 01, 2026 0.0844 0.0887 0.0755 0.0844 51,642 +0.00(+0.12%)
Mar 31, 2026 0.0839 0.0843 0.0837 0.0843 14,053 +0.00(+0.12%)
Mar 30, 2026 0.0750 0.0887 0.0750 0.0842 38,178 +0.00(+2.06%)
Mar 27, 2026 0.0771 0.0826 0.0771 0.0825 6,265 +0.00(+6.31%)
Mar 26, 2026 0.0805 0.0812 0.0776 0.0776 7,210 +0.00(+0.52%)
Mar 25, 2026 0.0772 0.0772 0.0772 0.0772 1,500 +0.00(+1.98%)
Mar 24, 2026 0.0770 0.0898 0.0757 0.0757 102,545 -0.01(-7.23%)
Mar 23, 2026 0.0822 0.0898 0.0780 0.0816 67,800 +0.00(+2.26%)
Mar 20, 2026 0.0729 0.0798 0.0684 0.0798 217,270 +0.01(+12.39%)
Mar 19, 2026 0.0750 0.0769 0.0710 0.0710 202,312 -0.01(-9.21%)
Mar 18, 2026 0.0799 0.0815 0.0750 0.0782 98,536 -0.00(-4.63%)
Mar 17, 2026 0.0771 0.0820 0.0771 0.0820 38,495 +0.00(+4.06%)
Mar 16, 2026 0.0793 0.0794 0.0771 0.0788 49,700 -0.00(-0.76%)
Mar 13, 2026 0.0807 0.0842 0.0793 0.0794 85,585 -0.01(-6.59%)
Mar 12, 2026 0.0833 0.0850 0.0833 0.0850 49,436 -0.00(-0.23%)
Mar 11, 2026 0.0834 0.0860 0.0834 0.0852 38,220 +0.01(+6.23%)
Mar 10, 2026 0.0825 0.0899 0.0802 0.0802 60,120 +0.00(+2.82%)
Mar 09, 2026 0.0796 0.0830 0.0770 0.0780 37,097 -0.00(-0.64%)
Mar 06, 2026 0.0800 0.0855 0.0777 0.0785 267,523 -0.00(-3.21%)
Mar 05, 2026 0.0811 0.0899 0.0811 0.0811 4,745 -0.00(-4.02%)
Mar 04, 2026 0.0812 0.0845 0.0800 0.0845 69,885 -0.00(-0.35%)
Mar 03, 2026 0.0821 0.0848 0.0800 0.0848 165,670 +0.00(+1.19%)
Mar 02, 2026 0.0822 0.0889 0.0822 0.0838 110,615 +0.00(+1.09%)
Feb 27, 2026 0.0860 0.0862 0.0829 0.0829 39,474 -0.00(-3.60%)
Feb 26, 2026 0.0874 0.0916 0.0860 0.0860 30,841 -0.01(-5.49%)
Feb 25, 2026 0.0882 0.0910 0.0862 0.0910 50,210 +0.00(+2.94%)
Feb 24, 2026 0.0879 0.0884 0.0870 0.0884 4,520 -0.00(-0.67%)
Feb 23, 2026 0.1000 0.1000 0.0835 0.0890 112,251 -0.00(-3.78%)
Feb 20, 2026 0.0958 0.0959 0.0925 0.0925 103,350 -0.00(-0.11%)
Feb 19, 2026 0.0830 0.0926 0.0830 0.0926 148,047 +0.01(+8.56%)
Feb 18, 2026 0.1000 0.1000 0.0853 0.0853 319,336 -0.02(-17.02%)
Feb 17, 2026 0.0760 0.1028 0.0760 0.1028 352,131 +0.02(+28.02%)
Feb 13, 2026 0.0808 0.0910 0.0798 0.0803 281,420 -0.00(-0.86%)
Feb 12, 2026 0.0869 0.0986 0.0763 0.0810 277,105 -0.01(-6.68%)
Feb 11, 2026 0.0889 0.0990 0.0780 0.0868 186,973 -0.00(-0.12%)
Feb 10, 2026 0.1030 0.1030 0.0850 0.0869 471,361 -0.00(-4.82%)
Feb 09, 2026 0.0870 0.0913 0.0850 0.0913 22,187 +0.01(+8.69%)
Feb 06, 2026 0.0859 0.0875 0.0807 0.0840 90,958 +0.00(+2.44%)
Feb 05, 2026 0.0865 0.0865 0.0820 0.0820 36,629 -0.00(-4.43%)
Feb 04, 2026 0.0850 0.0950 0.0850 0.0858 181,550 -0.01(-7.74%)
Feb 03, 2026 0.0997 0.0997 0.0846 0.0930 707,172 -0.00(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.