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.

Standard Uranium Ltd (OP:STTDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today