Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB USD

Strathmore Plus Uranium Corp. (SUUFF)

0.0869
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.08500.08690.08200.08690.086927,525
May 1, 20250.08600.08600.08600.08600.086016,750
Apr 30, 20250.08460.08460.08460.08460.0846-
Apr 29, 20250.08000.08460.08000.08460.08461,620
Apr 28, 20250.08970.09120.08260.08880.0888107,250
Apr 25, 20250.08920.08920.08920.08920.08921,085
Apr 24, 20250.08940.08940.08940.08940.08941,000
Apr 23, 20250.08280.08440.08280.08440.084459,000
Apr 22, 20250.08540.08810.08030.08030.0803302,250
Apr 21, 20250.08050.08250.08020.08030.080331,872
Apr 17, 20250.07830.07990.07200.07910.0791129,506
Apr 16, 20250.07630.08330.07630.08330.083323,500
Apr 15, 20250.09120.09120.08500.09000.090022,200
Apr 14, 20250.08500.09500.08300.08300.083036,500
Apr 11, 20250.07700.08990.07700.08990.0899962,625
Apr 10, 20250.08000.08000.08000.08000.0800-
Apr 9, 20250.08400.08400.08000.08000.08001,945
Apr 8, 20250.08080.08080.08080.08080.0808107
Apr 7, 20250.07630.07630.07630.07630.076314,020
Apr 4, 20250.08080.08080.08080.08080.0808100
Apr 3, 20250.09300.09300.09300.09300.09308,126
Apr 2, 20250.08480.08480.08480.08480.08482,000
Apr 1, 20250.09000.09000.09000.09000.09005,000
Mar 31, 20250.07900.08560.07900.08290.082940,666
Mar 28, 20250.09600.09600.08790.08790.087925,526
Mar 27, 20250.09500.09500.09300.09300.09302,500
Mar 26, 20250.09520.09590.08770.09330.09338,700
Mar 25, 20250.09090.09090.09090.09090.0909150
Mar 24, 20250.08840.09080.08320.08500.085085,500
Mar 21, 20250.10100.10100.07520.08770.087726,180
Mar 20, 20250.09600.09600.08600.09250.0925126,200
Mar 19, 20250.08060.08060.08060.08060.0806500
Mar 18, 20250.08870.08870.08870.08870.08878,000
Mar 17, 20250.08890.09310.08040.09310.093115,151
Mar 14, 20250.08300.08300.07660.08040.080432,050
Mar 13, 20250.08060.08290.07600.07990.07996,485
Mar 12, 20250.08000.08370.07730.07730.07732,649
Mar 11, 20250.08130.08370.08130.08370.08375,075
Mar 10, 20250.08040.08710.07180.07180.071840,315
Mar 7, 20250.08290.08900.07880.08040.080430,054
Mar 6, 20250.08570.08570.08570.08570.08572,143
Mar 5, 20250.08720.09460.08720.09460.094621,800
Mar 4, 20250.08650.08650.08650.08650.086525,050
Mar 3, 20250.09250.09610.08600.08600.086038,403
Feb 28, 20250.07800.09000.07800.09000.090037,133
Feb 27, 20250.08700.08700.07460.07470.074716,409
Feb 26, 20250.09030.09300.08600.08760.087621,250
Feb 25, 20250.08800.09000.08500.08500.085057,601
Feb 24, 20250.09000.09180.08870.09130.091311,805
Feb 21, 20250.12200.12200.09390.09420.0942159,246
Feb 20, 20250.10000.10380.10000.10000.100010,300
Feb 19, 20250.12130.12130.10000.10800.108045,309
Feb 18, 20250.11220.11220.10000.10000.10007,000
Feb 14, 20250.09500.10720.09500.10720.1072194,857
Feb 13, 20250.09600.10600.09280.09280.092833,676
Feb 12, 20250.08600.11000.08600.10350.103517,146
Feb 11, 20250.10450.10450.10000.10000.10002,750
Feb 10, 20250.10410.10500.09810.10000.100085,660
Feb 7, 20250.10550.10750.09810.10220.102216,992
Feb 6, 20250.10500.11700.10450.10840.108453,505
Feb 5, 20250.10580.10580.10450.10450.104576,000
Feb 4, 20250.09800.10880.09800.10880.108840,500
Feb 3, 20250.10570.11090.10000.10400.1040104,836
Jan 31, 20250.10300.10610.10300.10610.10613,250
Jan 30, 20250.12300.12300.10530.10530.10532,933
Jan 29, 20250.11860.11860.11120.11120.111211,119
Jan 28, 20250.12250.12250.10500.12000.120015,275
Jan 27, 20250.13400.13690.10500.10900.1090150,464
Jan 24, 20250.12260.12400.12260.12400.12406,885
Jan 23, 20250.13250.13300.12080.12200.122022,750
Jan 22, 20250.12140.12140.12140.12140.1214-
Jan 21, 20250.13820.13820.12140.12140.12148,250
Jan 17, 20250.12700.12700.11620.12200.12209,822
Jan 16, 20250.12090.12640.12010.12190.12198,722
Jan 15, 20250.12500.12950.12500.12500.125017,496
Jan 14, 20250.12000.12000.11710.11720.117247,242
Jan 13, 20250.12750.12750.11370.12000.1200115,855
Jan 10, 20250.13500.13500.12750.12880.128845,779
Jan 8, 20250.13800.13800.13500.13500.13502,778
Jan 7, 20250.14000.14000.13500.13500.135034,040
Jan 6, 20250.14100.14100.12740.14000.140018,957
Jan 3, 20250.13000.14000.12280.14000.140014,797
Jan 2, 20250.13570.14730.12810.14730.147329,141
Dec 31, 20240.09770.14010.09770.13160.131622,170
Dec 30, 20240.13000.13750.10930.11950.119577,830
Dec 27, 20240.12200.12960.11810.12250.1225105,500
Dec 26, 20240.10000.12810.10000.12800.128025,780
Dec 24, 20240.11780.12230.11750.12100.121010,600
Dec 23, 20240.10000.13000.10000.12550.125549,950
Dec 20, 20240.09440.12090.09440.12090.120913,977
Dec 19, 20240.13630.13630.10730.10730.107326,985
Dec 18, 20240.13620.14530.13250.13590.135963,935
Dec 17, 20240.12000.13430.12000.13430.134354,980
Dec 16, 20240.13070.13500.11760.12840.128450,952
Dec 13, 20240.12430.13430.12220.12740.127449,839
Dec 12, 20240.13330.14670.12710.12710.127123,233
Dec 11, 20240.13430.14250.12800.12800.128038,651
Dec 10, 20240.14000.15400.14000.14900.149031,211
Dec 9, 20240.15160.16870.12590.14500.145049,319
Dec 6, 20240.14640.15870.14250.14250.142535,200
Dec 5, 20240.16390.16390.12500.15260.1526151,115
Dec 4, 20240.16850.17360.16020.16020.16028,500
Dec 3, 20240.16790.16790.16790.16790.16795,050
Dec 2, 20240.18730.18730.17530.17530.175311,665
Nov 29, 20240.20150.20150.16000.19550.195513,734
Nov 27, 20240.23000.23000.19000.19000.190010,754
Nov 26, 20240.18100.18100.18010.18010.18016,499
Nov 25, 20240.15920.15920.15920.15920.1592145
Nov 22, 20240.16590.17860.16590.17860.178614,265
Nov 21, 20240.19000.19000.17680.17680.17688,093
Nov 20, 20240.14600.20040.14600.17150.171525,195
Nov 19, 20240.17000.17970.16880.17970.179713,204
Nov 18, 20240.15440.17000.15440.16400.164084,207
Nov 15, 20240.18040.18040.14600.18040.180416,930
Nov 14, 20240.16610.16610.16610.16610.166122,000
Nov 13, 20240.14400.17000.14400.15700.157011,783
Nov 12, 20240.16340.17720.15500.17150.171516,527
Nov 11, 20240.15710.17390.13800.17390.173958,362
Nov 8, 20240.15680.17620.15000.16540.165468,000
Nov 7, 20240.18030.18030.17820.17820.178210,530
Nov 6, 20240.16000.17200.16000.17140.171411,862
Nov 5, 20240.16500.16500.16330.16330.163321,373
Nov 4, 20240.18270.19000.18270.18560.185633,100
Nov 1, 20240.19180.19420.18640.19140.191467,110
Oct 31, 20240.17470.20350.17470.20350.203513,500
Oct 30, 20240.20000.20000.19190.19190.191920,100
Oct 29, 20240.18660.20670.18660.20050.2005137,270
Oct 28, 20240.18790.18820.18360.18700.187048,800
Oct 25, 20240.19200.19200.17140.18810.1881185,775
Oct 24, 20240.19000.19000.18010.18400.184015,341
Oct 23, 20240.18700.19030.18000.19010.190180,400
Oct 22, 20240.19210.19880.19190.19360.193630,700
Oct 21, 20240.19480.20000.18520.18520.185249,176
Oct 18, 20240.19890.19890.19350.19500.19506,159
Oct 17, 20240.19720.20000.19500.19700.197015,267
Oct 16, 20240.19780.20000.18610.20000.200013,001
Oct 15, 20240.18300.19100.18300.19100.19105,705
Oct 14, 20240.18250.18250.18250.18250.1825-
Oct 11, 20240.18110.18820.18110.18250.18251,200
Oct 10, 20240.19270.21630.19270.21630.2163700
Oct 9, 20240.19820.19820.17910.17910.17912,533
Oct 8, 20240.18580.18580.17570.18490.184936,381
Oct 7, 20240.23100.23100.19730.19730.19736,080
Oct 4, 20240.19730.19730.19730.19730.1973-
Oct 3, 20240.19210.19730.19210.19730.19731,563
Oct 2, 20240.18900.19960.18900.19960.19962,105
Oct 1, 20240.18580.19310.16150.16150.161545,424
Sep 30, 20240.17640.22750.17640.18820.188219,584
Sep 27, 20240.18960.18960.18820.18820.188215,050
Sep 26, 20240.18960.18960.18960.18960.18965,000
Sep 25, 20240.20000.20000.20000.20000.200013,708
Sep 24, 20240.23100.23100.19480.20000.2000106,302
Sep 23, 20240.18960.21880.18960.21520.215218,246
Sep 20, 20240.22600.22600.21220.21220.212210,478
Sep 19, 20240.20500.22580.20500.22580.2258203,000
Sep 18, 20240.18960.18960.18960.18960.189620,000
Sep 17, 20240.19810.19810.18960.18960.189630,510
Sep 16, 20240.16100.21490.16100.21490.21491,050
Sep 13, 20240.21000.21490.17150.18550.185528,266
Sep 12, 20240.19820.20900.18510.20900.209081,063
Sep 11, 20240.20900.20900.17220.18890.188940,650
Sep 10, 20240.18540.20900.16570.17500.175024,300
Sep 9, 20240.16090.18940.16090.18940.189417,050
Sep 6, 20240.17510.18000.16500.16500.165087,572
Sep 5, 20240.18630.18630.18630.18630.1863230
Sep 4, 20240.20900.20900.17210.18670.186778,000
Sep 3, 20240.18260.18260.15740.16500.16503,308
Aug 30, 20240.17000.18470.17000.18470.184717,100
Aug 29, 20240.16350.18480.16350.18480.184822,897
Aug 28, 20240.19000.19800.18000.19640.196478,500
Aug 27, 20240.16580.18890.16580.17960.179673,674
Aug 26, 20240.20040.20040.18290.19000.19007,050
Aug 23, 20240.17050.19390.17050.19390.19399,750
Aug 22, 20240.16640.16640.16340.16340.16341,050
Aug 21, 20240.18000.18000.16790.16790.167911,000
Aug 20, 20240.20310.20310.18640.20000.200021,451
Aug 19, 20240.17020.18000.16150.18000.180042,552
Aug 16, 20240.16620.17500.13810.17500.175083,237
Aug 15, 20240.15000.17000.15000.16250.162566,063
Aug 14, 20240.12870.16000.12870.16000.1600119,111
Aug 13, 20240.16720.17000.16000.17000.170034,854
Aug 12, 20240.16320.18000.16320.17100.171022,200
Aug 9, 20240.18000.18000.18000.18000.1800-
Aug 8, 20240.18270.18270.16990.18000.180056,817
Aug 7, 20240.16330.18000.16000.18000.18006,141
Aug 6, 20240.19570.19570.15190.16600.166057,273
Aug 5, 20240.22530.22530.13020.19990.199929,947
Aug 2, 20240.18500.18830.15310.16990.1699165,996
Aug 1, 20240.21620.22230.20190.20190.201910,500
Jul 31, 20240.21550.22000.20220.21370.213757,900
Jul 30, 20240.21880.21880.21880.21880.2188800
Jul 29, 20240.19670.22000.19670.21270.21279,705
Jul 26, 20240.19140.21000.19000.21000.210050,258
Jul 25, 20240.20000.20000.19000.19140.191466,145
Jul 24, 20240.20000.21000.20000.20000.20001,616
Jul 23, 20240.20570.20770.20300.20410.204111,511
Jul 22, 20240.21000.21000.20300.21000.210090,882
Jul 19, 20240.21430.21500.21000.21000.210020,408
Jul 18, 20240.21210.22000.21000.22000.220015,110
Jul 17, 20240.21000.22000.20350.21020.210271,304
Jul 16, 20240.20500.21000.20300.21000.210018,791
Jul 15, 20240.25000.25000.21750.22000.220011,150
Jul 12, 20240.21990.23000.20760.22000.220090,825
Jul 11, 20240.22500.22500.22000.22000.220029,115
Jul 10, 20240.22910.22910.21870.21870.21871,950
Jul 9, 20240.21200.22780.21200.22780.227822,686
Jul 8, 20240.22000.22000.20500.22000.220021,610
Jul 5, 20240.22940.23000.20840.21000.210039,877
Jul 3, 20240.23000.23250.21840.21840.218422,400
Jul 2, 20240.22200.23000.21380.23000.230027,300
Jul 1, 20240.24000.24000.19000.24000.240024,680
Jun 28, 20240.24000.24000.22890.23500.235024,840
Jun 27, 20240.22560.23610.22560.23610.236118,915
Jun 26, 20240.22250.24490.22250.24490.24499,668
Jun 25, 20240.23490.23490.21900.22250.222513,768
Jun 24, 20240.25500.25500.22700.23910.239120,906
Jun 21, 20240.25310.27000.25310.26990.2699109,008
Jun 20, 20240.27880.27880.23430.25060.250672,440
Jun 18, 20240.28170.28170.25570.27050.270518,537
Jun 17, 20240.26780.26780.25000.25000.250033,743
Jun 14, 20240.27080.27080.23620.25100.2510165,222
Jun 13, 20240.20350.26710.20350.24900.2490500,204
Jun 12, 20240.19710.21130.19000.21130.2113135,647
Jun 11, 20240.20770.20770.19000.20390.203929,232
Jun 10, 20240.20000.21250.20000.21250.21258,925
Jun 7, 20240.20000.21000.20000.20000.200014,650
Jun 6, 20240.21240.21680.20010.20990.209916,031
Jun 5, 20240.21000.22070.20880.20880.208831,170
Jun 4, 20240.21900.21900.21900.21900.2190-
Jun 3, 20240.22700.23300.21900.21900.219012,766
May 31, 20240.22170.24710.22170.22520.225214,100
May 30, 20240.22500.23230.22500.23180.231822,750
May 29, 20240.22220.24000.22220.22810.228168,057
May 28, 20240.22500.23610.21440.23260.232682,115
May 24, 20240.23840.23840.22000.22840.228431,851
May 23, 20240.26700.26700.24220.24220.242265,557
May 22, 20240.28700.28700.26520.26520.265283,958
May 21, 20240.27200.28250.27200.28180.281895,602
May 20, 20240.26750.27350.26550.27350.273518,625
May 17, 20240.24030.27430.24030.25590.2559212,603
May 16, 20240.23710.24430.23710.24430.244316,276
May 15, 20240.27230.27230.24900.25110.251135,020
May 14, 20240.24690.26560.23920.25110.251156,012
May 13, 20240.25000.25000.23950.24710.247115,300
May 10, 20240.24300.25000.23660.23900.239033,676
May 9, 20240.25940.25940.25710.25710.25711,283
May 8, 20240.25750.25750.25150.25730.25736,727
May 7, 20240.25720.26310.23890.25800.258011,126
May 6, 20240.23620.26170.23620.25920.25929,213
May 3, 20240.27230.27230.25330.25390.253927,480

Related Tickers

PTUUF Purepoint Uranium Group Inc.
0.1600
0.00%
 
P1M.F Peninsula Energy Limited
0.3500
0.00%
 
FUUFF F3 Uranium Corp.
0.1496
-1.91%
 
MMTLF Critical One Energy Inc.
0.3200
+39.13%
 
LMRXF Laramide Resources Ltd.
0.5000
0.00%
 
ANLDF Anfield Energy Inc.
0.0400
0.00%
 
FFU.V F4 Uranium Corp.
0.0700
0.00%
 
WSTRF Western Uranium & Vanadium Corp.
0.6400
+3.23%
 
U-U.TO Sprott Physical Uranium Trust Fund
15.49
+1.37%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
+2.27%