Other OTC - Delayed Quote USD

Strathmore Plus Uranium Corp. (SUUFF)

0.2559 +0.0116 (+4.75%)
At close: May 17 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 0.2403 0.2743 0.2403 0.2559 0.2559 211,585
May 16, 2024 0.2371 0.2443 0.2371 0.2443 0.2443 16,276
May 15, 2024 0.2723 0.2723 0.2490 0.2511 0.2511 35,020
May 14, 2024 0.2469 0.2656 0.2392 0.2511 0.2511 56,012
May 13, 2024 0.2500 0.2500 0.2395 0.2471 0.2471 15,300
May 10, 2024 0.2430 0.2500 0.2366 0.2390 0.2390 33,676
May 9, 2024 0.2594 0.2594 0.2571 0.2571 0.2571 1,283
May 8, 2024 0.2575 0.2575 0.2515 0.2573 0.2573 6,727
May 7, 2024 0.2572 0.2631 0.2389 0.2580 0.2580 11,126
May 6, 2024 0.2362 0.2617 0.2362 0.2592 0.2592 9,213
May 3, 2024 0.2723 0.2723 0.2533 0.2539 0.2539 27,480
May 2, 2024 0.2644 0.2952 0.2377 0.2490 0.2490 73,783
May 1, 2024 0.2920 0.2968 0.2752 0.2752 0.2752 23,578
Apr 30, 2024 0.3000 0.3000 0.2668 0.2702 0.2702 82,571
Apr 29, 2024 0.2750 0.2950 0.2721 0.2950 0.2950 47,119
Apr 26, 2024 0.2693 0.2693 0.2693 0.2693 0.2693 316
Apr 25, 2024 0.2605 0.2616 0.2522 0.2580 0.2580 11,172
Apr 24, 2024 0.2459 0.2933 0.2380 0.2788 0.2788 581,575
Apr 23, 2024 0.2437 0.2719 0.2437 0.2500 0.2500 82,095
Apr 22, 2024 0.2706 0.2706 0.2463 0.2463 0.2463 22,050
Apr 19, 2024 0.2535 0.2643 0.2535 0.2643 0.2643 48,269
Apr 18, 2024 0.2596 0.2596 0.2596 0.2596 0.2596 9,003
Apr 17, 2024 0.2666 0.2753 0.2501 0.2555 0.2555 44,010
Apr 16, 2024 0.2800 0.2968 0.2725 0.2752 0.2752 29,571
Apr 15, 2024 0.4182 0.4182 0.2667 0.2900 0.2900 386,542
Apr 12, 2024 0.3234 0.3234 0.3195 0.3195 0.3195 5,950
Apr 11, 2024 0.3452 0.3452 0.3176 0.3238 0.3238 105,860
Apr 10, 2024 0.3185 0.3455 0.3000 0.3455 0.3455 211,031
Apr 9, 2024 0.3320 0.3594 0.3184 0.3340 0.3340 98,092
Apr 8, 2024 0.3537 0.3625 0.3150 0.3625 0.3625 175,466
Apr 5, 2024 0.3105 0.3488 0.3105 0.3488 0.3488 207,403
Apr 4, 2024 0.4400 0.4400 0.3105 0.3105 0.3105 84,049
Apr 3, 2024 0.3500 0.4300 0.3300 0.3300 0.3300 82,123
Apr 2, 2024 0.3076 0.3312 0.3076 0.3300 0.3300 41,787
Apr 1, 2024 0.2820 0.3132 0.2757 0.2887 0.2887 15,921
Mar 28, 2024 0.2576 0.2720 0.2576 0.2712 0.2712 41,847
Mar 27, 2024 0.2601 0.2601 0.2575 0.2575 0.2575 2,660
Mar 26, 2024 0.2540 0.2540 0.2540 0.2540 0.2540 -
Mar 25, 2024 0.2759 0.2759 0.2473 0.2540 0.2540 94,825
Mar 22, 2024 0.2710 0.2721 0.2581 0.2645 0.2645 51,580
Mar 21, 2024 0.2627 0.2661 0.2479 0.2627 0.2627 59,673
Mar 20, 2024 0.2630 0.2706 0.2541 0.2633 0.2633 39,340
Mar 19, 2024 0.2733 0.2745 0.2582 0.2582 0.2582 30,330
Mar 18, 2024 0.2808 0.2808 0.2604 0.2716 0.2716 193,463
Mar 15, 2024 0.2593 0.2803 0.2592 0.2798 0.2798 30,410
Mar 14, 2024 0.2725 0.2777 0.2500 0.2566 0.2566 63,281
Mar 13, 2024 0.3090 0.3090 0.2711 0.2733 0.2733 247,280
Mar 12, 2024 0.3117 0.3117 0.2932 0.2932 0.2932 10,708
Mar 11, 2024 0.2856 0.2946 0.2856 0.2872 0.2872 37,783
Mar 8, 2024 0.2941 0.2941 0.2736 0.2736 0.2736 112,886
Mar 7, 2024 0.2739 0.2786 0.2739 0.2786 0.2786 4,300
Mar 6, 2024 0.1956 0.2588 0.1956 0.2588 0.2588 17,439
Mar 5, 2024 0.2589 0.2591 0.2475 0.2499 0.2499 71,468
Mar 4, 2024 0.2691 0.2691 0.2591 0.2591 0.2591 103,394
Mar 1, 2024 0.2695 0.2764 0.2618 0.2741 0.2741 3,058
Feb 29, 2024 0.2603 0.2761 0.2603 0.2691 0.2691 42,460
Feb 28, 2024 0.2780 0.2780 0.2613 0.2697 0.2697 13,258
Feb 27, 2024 0.2650 0.2791 0.2626 0.2720 0.2720 24,918
Feb 26, 2024 0.2655 0.2737 0.2464 0.2626 0.2626 69,338
Feb 23, 2024 0.2868 0.2868 0.2688 0.2688 0.2688 1,307
Feb 22, 2024 0.3067 0.3067 0.2913 0.3031 0.3031 49,491
Feb 21, 2024 0.3104 0.3348 0.2969 0.3010 0.3010 38,200
Feb 20, 2024 0.3010 0.3346 0.3010 0.3180 0.3180 85,153
Feb 16, 2024 0.3447 0.3447 0.3263 0.3350 0.3350 28,909
Feb 15, 2024 0.3232 0.3255 0.3174 0.3177 0.3177 25,456
Feb 14, 2024 0.3345 0.3451 0.3260 0.3295 0.3295 38,587
Feb 13, 2024 0.3400 0.3400 0.3345 0.3373 0.3373 65,950
Feb 12, 2024 0.3746 0.3746 0.3345 0.3383 0.3383 61,308
Feb 9, 2024 0.3345 0.3641 0.3345 0.3467 0.3467 8,903
Feb 8, 2024 0.3685 0.3685 0.3490 0.3650 0.3650 116,542
Feb 7, 2024 0.3749 0.3754 0.3635 0.3754 0.3754 120,590
Feb 6, 2024 0.3560 0.3831 0.3560 0.3796 0.3796 54,425
Feb 5, 2024 0.4071 0.4199 0.3738 0.3800 0.3800 30,539
Feb 2, 2024 0.4087 0.4143 0.4072 0.4143 0.4143 9,486
Feb 1, 2024 0.4600 0.4600 0.3943 0.4219 0.4219 43,794
Jan 31, 2024 0.3999 0.4002 0.3882 0.3882 0.3882 121,201
Jan 30, 2024 0.3949 0.4128 0.3900 0.4006 0.4006 56,436
Jan 29, 2024 0.3815 0.4042 0.3764 0.3884 0.3884 87,730
Jan 26, 2024 0.3934 0.4031 0.3934 0.4031 0.4031 2,470
Jan 25, 2024 0.4000 0.4061 0.3956 0.4012 0.4012 30,967
Jan 24, 2024 0.4193 0.4243 0.4040 0.4108 0.4108 38,486
Jan 23, 2024 0.3845 0.4225 0.3845 0.4149 0.4149 35,670
Jan 22, 2024 0.4291 0.4291 0.4082 0.4082 0.4082 45,791
Jan 19, 2024 0.4082 0.4337 0.4082 0.4238 0.4238 89,435
Jan 18, 2024 0.4517 0.4517 0.4019 0.4180 0.4180 150,915
Jan 17, 2024 0.4780 0.4780 0.4304 0.4440 0.4440 78,685
Jan 16, 2024 0.4699 0.4997 0.4596 0.4841 0.4841 167,734
Jan 12, 2024 0.4085 0.4684 0.4009 0.4664 0.4664 235,065
Jan 11, 2024 0.3400 0.4000 0.3400 0.4000 0.4000 11,134
Jan 10, 2024 0.3969 0.4298 0.3800 0.3961 0.3961 168,759
Jan 9, 2024 0.3519 0.3900 0.3345 0.3733 0.3733 62,276
Jan 8, 2024 0.3887 0.3887 0.3330 0.3630 0.3630 23,028
Jan 5, 2024 0.3345 0.3408 0.3345 0.3408 0.3408 23,687
Jan 4, 2024 0.3430 0.3485 0.3345 0.3350 0.3350 32,493
Jan 3, 2024 0.3389 0.3496 0.3345 0.3345 0.3345 40,317
Jan 2, 2024 0.3412 0.3494 0.3378 0.3485 0.3485 7,295
Dec 29, 2023 0.3451 0.3488 0.3360 0.3372 0.3372 23,966
Dec 28, 2023 0.3441 0.3590 0.3299 0.3403 0.3403 50,529
Dec 27, 2023 0.3464 0.3600 0.3351 0.3560 0.3560 59,303
Dec 26, 2023 0.3800 0.3800 0.3613 0.3613 0.3613 3,514
Dec 22, 2023 0.3528 0.3700 0.3470 0.3470 0.3470 77,464
Dec 21, 2023 0.3600 0.3600 0.3428 0.3542 0.3542 23,660
Dec 20, 2023 0.3324 0.3702 0.3267 0.3510 0.3510 34,835
Dec 19, 2023 0.3410 0.3500 0.3300 0.3335 0.3335 206,333
Dec 18, 2023 0.3885 0.3885 0.3410 0.3410 0.3410 114,044
Dec 15, 2023 0.3887 0.3887 0.3474 0.3600 0.3600 42,800
Dec 14, 2023 0.3887 0.3945 0.3448 0.3629 0.3629 162,482
Dec 13, 2023 0.3585 0.3695 0.3507 0.3695 0.3695 8,450
Dec 12, 2023 0.3887 0.3887 0.3584 0.3585 0.3585 4,741
Dec 11, 2023 0.3800 0.3800 0.3780 0.3780 0.3780 2,070
Dec 8, 2023 0.3656 0.3736 0.3500 0.3736 0.3736 20,917
Dec 7, 2023 0.3582 0.3632 0.3500 0.3558 0.3558 11,167
Dec 6, 2023 0.3823 0.3823 0.3582 0.3582 0.3582 71,724
Dec 5, 2023 0.3978 0.4019 0.3791 0.3810 0.3810 22,425
Dec 4, 2023 0.3990 0.4038 0.3948 0.4019 0.4019 5,337
Dec 1, 2023 0.3963 0.4047 0.3813 0.3813 0.3813 21,524
Nov 30, 2023 0.3676 0.3708 0.3511 0.3548 0.3548 47,114
Nov 29, 2023 0.3680 0.3767 0.3500 0.3510 0.3510 136,907
Nov 28, 2023 0.3777 0.3849 0.3600 0.3682 0.3682 31,658
Nov 27, 2023 0.4040 0.4040 0.3746 0.3746 0.3746 62,010
Nov 24, 2023 0.4260 0.4260 0.4060 0.4106 0.4106 63,931
Nov 22, 2023 0.4122 0.4267 0.4084 0.4267 0.4267 88,556
Nov 21, 2023 0.4160 0.4365 0.4040 0.4040 0.4040 186,414
Nov 20, 2023 0.4426 0.4490 0.3981 0.4307 0.4307 91,897
Nov 17, 2023 0.4395 0.4773 0.4395 0.4480 0.4480 41,348
Nov 16, 2023 0.4460 0.4579 0.4000 0.4390 0.4390 93,903
Nov 15, 2023 0.4385 0.4400 0.4072 0.4210 0.4210 91,199
Nov 14, 2023 0.4295 0.4479 0.4054 0.4054 0.4054 161,853
Nov 13, 2023 0.3763 0.4292 0.3763 0.3915 0.3915 107,832
Nov 10, 2023 0.3839 0.3839 0.3612 0.3729 0.3729 24,768
Nov 9, 2023 0.3963 0.4139 0.3808 0.3808 0.3808 315,338
Nov 8, 2023 0.4359 0.4359 0.4000 0.4000 0.4000 28,315
Nov 7, 2023 0.4075 0.4192 0.4075 0.4192 0.4192 9,490
Nov 6, 2023 0.4487 0.4498 0.4051 0.4075 0.4075 166,841
Nov 3, 2023 0.4700 0.4700 0.4440 0.4556 0.4556 147,004
Nov 2, 2023 0.4713 0.4713 0.4064 0.4537 0.4537 147,193
Nov 1, 2023 0.4589 0.5075 0.4002 0.4700 0.4700 113,825
Oct 31, 2023 0.5200 0.5466 0.4200 0.4400 0.4400 225,174
Oct 30, 2023 0.5035 0.5190 0.4983 0.4993 0.4993 67,740
Oct 27, 2023 0.5500 0.5500 0.5182 0.5273 0.5273 11,549
Oct 26, 2023 0.5502 0.5602 0.5149 0.5500 0.5500 8,887
Oct 25, 2023 0.5500 0.5772 0.5456 0.5605 0.5605 35,222
Oct 24, 2023 0.5400 0.6200 0.5400 0.5573 0.5573 31,932
Oct 23, 2023 0.5266 0.5460 0.4500 0.5402 0.5402 60,223
Oct 20, 2023 0.5337 0.5424 0.5265 0.5382 0.5382 22,160
Oct 19, 2023 0.5400 0.6100 0.5250 0.5250 0.5250 41,782
Oct 18, 2023 0.5495 0.5500 0.5360 0.5400 0.5400 61,378
Oct 17, 2023 0.5130 0.5381 0.5130 0.5381 0.5381 14,238
Oct 16, 2023 0.5100 0.5247 0.4863 0.5111 0.5111 145,696
Oct 13, 2023 0.5213 0.5214 0.5010 0.5150 0.5150 13,466
Oct 12, 2023 0.5207 0.5395 0.5100 0.5190 0.5190 39,448
Oct 11, 2023 0.5555 0.5556 0.5300 0.5317 0.5317 141,838
Oct 10, 2023 0.5855 0.5855 0.5497 0.5520 0.5520 28,534
Oct 9, 2023 0.6100 0.6200 0.5850 0.5850 0.5850 24,508
Oct 6, 2023 0.5681 0.5761 0.5613 0.5700 0.5700 7,271
Oct 5, 2023 0.5200 0.6200 0.5197 0.5500 0.5500 68,514
Oct 4, 2023 0.5097 0.5175 0.4871 0.5050 0.5050 92,065
Oct 3, 2023 0.5799 0.5799 0.5144 0.5275 0.5275 80,965
Oct 2, 2023 0.5570 0.5977 0.5505 0.5627 0.5627 22,196
Sep 29, 2023 0.5958 0.6000 0.5700 0.5850 0.5850 47,506
Sep 28, 2023 0.5586 0.6145 0.5586 0.5999 0.5999 12,047
Sep 27, 2023 0.6068 0.6151 0.5790 0.5790 0.5790 58,257
Sep 26, 2023 0.6300 0.6300 0.5997 0.6151 0.6151 26,361
Sep 25, 2023 0.6150 0.6332 0.5500 0.6205 0.6205 121,342
Sep 22, 2023 0.4983 0.6200 0.4891 0.5700 0.5700 72,700
Sep 21, 2023 0.5039 0.5050 0.4900 0.5050 0.5050 24,358
Sep 20, 2023 0.5362 0.5362 0.4739 0.5048 0.5048 33,165
Sep 19, 2023 0.5300 0.5399 0.5000 0.5206 0.5206 84,557
Sep 18, 2023 0.5300 0.5300 0.4820 0.5299 0.5299 143,572
Sep 15, 2023 0.5422 0.5422 0.5100 0.5200 0.5200 50,126
Sep 14, 2023 0.4000 0.5400 0.4000 0.5350 0.5350 185,614
Sep 13, 2023 0.4400 0.4600 0.4379 0.4600 0.4600 18,215
Sep 12, 2023 0.4376 0.4376 0.4171 0.4338 0.4338 17,075
Sep 11, 2023 0.4300 0.4411 0.4299 0.4376 0.4376 57,887
Sep 8, 2023 0.4257 0.4325 0.4200 0.4288 0.4288 66,994
Sep 7, 2023 0.4400 0.4477 0.4205 0.4300 0.4300 37,139
Sep 6, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 13,822
Sep 5, 2023 0.4334 0.4549 0.4200 0.4473 0.4473 33,986
Sep 1, 2023 0.4451 0.4521 0.3986 0.4228 0.4228 16,916
Aug 31, 2023 0.3500 0.4723 0.3500 0.4499 0.4499 16,217
Aug 30, 2023 0.4599 0.4778 0.4599 0.4778 0.4778 19,040
Aug 29, 2023 0.4540 0.4795 0.4394 0.4794 0.4794 66,840
Aug 28, 2023 0.4212 0.4499 0.4000 0.4380 0.4380 3,894
Aug 25, 2023 0.4086 0.4297 0.4050 0.4131 0.4131 32,217
Aug 24, 2023 0.4500 0.4500 0.4125 0.4125 0.4125 12,755
Aug 23, 2023 0.3824 0.4500 0.3666 0.4500 0.4500 33,286
Aug 22, 2023 0.4042 0.4200 0.3816 0.3890 0.3890 5,050
Aug 21, 2023 0.3100 0.3503 0.3100 0.3503 0.3503 27,789
Aug 18, 2023 0.3089 0.3346 0.3089 0.3346 0.3346 9,475
Aug 17, 2023 0.3110 0.3244 0.3110 0.3187 0.3187 29,245
Aug 16, 2023 0.3320 0.3946 0.3300 0.3300 0.3300 27,694
Aug 15, 2023 0.3320 0.3814 0.3320 0.3500 0.3500 47,105
Aug 14, 2023 0.3628 0.3672 0.3579 0.3600 0.3600 12,649
Aug 11, 2023 0.3573 0.3700 0.3500 0.3672 0.3672 23,770
Aug 10, 2023 0.3700 0.3768 0.3598 0.3694 0.3694 38,015
Aug 9, 2023 0.3310 0.4500 0.3310 0.3850 0.3850 57,416
Aug 8, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 6,032
Aug 7, 2023 0.3400 0.4500 0.3400 0.3950 0.3950 2,658
Aug 4, 2023 0.4071 0.4071 0.3975 0.3995 0.3995 1,955
Aug 3, 2023 0.3893 0.3894 0.3877 0.3894 0.3894 3,434
Aug 2, 2023 0.3972 0.3976 0.3850 0.3850 0.3850 15,902
Aug 1, 2023 0.4093 0.4093 0.3775 0.3935 0.3935 46,960
Jul 31, 2023 0.4052 0.4052 0.3851 0.3981 0.3981 52,077
Jul 28, 2023 0.4354 0.4354 0.3900 0.3929 0.3929 13,383
Jul 27, 2023 0.4517 0.4517 0.3930 0.3930 0.3930 42,505
Jul 26, 2023 0.4000 0.4000 0.3907 0.3994 0.3994 10,695
Jul 25, 2023 0.4318 0.4318 0.4069 0.4105 0.4105 30,163
Jul 24, 2023 0.4400 0.4700 0.4000 0.4350 0.4350 33,039
Jul 21, 2023 0.4870 0.5100 0.4467 0.4467 0.4467 15,864
Jul 20, 2023 0.4469 0.4705 0.4452 0.4452 0.4452 53,926
Jul 19, 2023 0.4347 0.5099 0.4300 0.4304 0.4304 90,020
Jul 18, 2023 0.4222 0.5600 0.4170 0.4300 0.4300 122,005
Jul 17, 2023 0.4500 0.4921 0.4200 0.4200 0.4200 63,836
Jul 14, 2023 0.5263 0.5300 0.4200 0.4900 0.4900 32,424
Jul 13, 2023 0.5243 0.5300 0.5000 0.5243 0.5243 76,376
Jul 12, 2023 0.4900 0.5400 0.3900 0.5400 0.5400 20,816
Jul 11, 2023 0.4520 0.5100 0.3800 0.4835 0.4835 36,365
Jul 10, 2023 0.4261 0.4500 0.3800 0.4444 0.4444 41,071
Jul 7, 2023 0.4000 0.4500 0.3989 0.4143 0.4143 95,185
Jul 6, 2023 0.4600 0.4600 0.3800 0.4050 0.4050 44,385
Jul 5, 2023 0.4500 0.4500 0.4000 0.4500 0.4500 36,954
Jul 3, 2023 0.4700 0.4700 0.3600 0.4500 0.4500 21,659
Jun 30, 2023 0.4074 0.4500 0.4000 0.4500 0.4500 87,237
Jun 29, 2023 0.3450 0.4100 0.3450 0.3900 0.3900 90,040
Jun 28, 2023 0.3960 0.3970 0.3400 0.3410 0.3410 24,222
Jun 27, 2023 0.3995 0.4100 0.3646 0.3810 0.3810 13,264
Jun 26, 2023 0.3400 0.4100 0.3400 0.4100 0.4100 33,385
Jun 23, 2023 0.3899 0.3980 0.3800 0.3827 0.3827 14,316
Jun 22, 2023 0.3310 0.4200 0.3310 0.3751 0.3751 225,899
Jun 21, 2023 0.3678 0.3914 0.3678 0.3914 0.3914 1,457
Jun 20, 2023 0.3932 0.4400 0.3310 0.3900 0.3900 75,114
Jun 16, 2023 0.4097 0.4097 0.3788 0.3994 0.3994 4,915
Jun 15, 2023 0.3979 0.4205 0.3922 0.3935 0.3935 13,008
Jun 14, 2023 0.4179 0.4179 0.3805 0.3979 0.3979 7,961
Jun 13, 2023 0.3942 0.4100 0.3500 0.4100 0.4100 1,820
Jun 12, 2023 0.3861 0.3933 0.3815 0.3815 0.3815 3,865
Jun 9, 2023 0.3610 0.3610 0.3600 0.3600 0.3600 2,300
Jun 8, 2023 0.4275 0.4275 0.3600 0.3600 0.3600 6,715
Jun 7, 2023 0.4600 0.4600 0.3600 0.4007 0.4007 9,177
Jun 6, 2023 0.3160 0.4300 0.3160 0.4201 0.4201 30,879
Jun 5, 2023 0.4500 0.4600 0.3410 0.4128 0.4128 13,640
Jun 2, 2023 0.4600 0.4600 0.3955 0.3955 0.3955 29,256
Jun 1, 2023 0.4300 0.4600 0.3805 0.4600 0.4600 20,450
May 31, 2023 0.3400 0.4300 0.3400 0.4200 0.4200 72,402
May 30, 2023 0.3817 0.3900 0.3400 0.3500 0.3500 45,186
May 26, 2023 0.3900 0.4400 0.3810 0.3900 0.3900 12,637
May 25, 2023 0.4360 0.4400 0.3810 0.3960 0.3960 80,913
May 24, 2023 0.4400 0.4600 0.4100 0.4500 0.4500 29,725
May 23, 2023 0.4500 0.4600 0.4100 0.4600 0.4600 20,660
May 22, 2023 0.4500 0.4600 0.3925 0.4500 0.4500 128,569
May 19, 2023 0.3500 0.4600 0.3500 0.4100 0.4100 40,570
May 18, 2023 0.4601 0.4735 0.4293 0.4404 0.4404 18,966

Related Tickers

PTUUF Purepoint Uranium Group Inc.
0.0256
-2.66%
 
YLLXF Yellow Cake plc
8.80
+2.92%
 
FUUFF F3 Uranium Corp.
0.2946
+4.56%
 
BKUCF Blue Sky Uranium Corp.
0.0443
-1.56%
 
AZURF Azincourt Energy Corp.
0.0209
+8.22%
 
CKEFF Radio Fuels Energy Corp.
0.1097
+5.03%
 
URCWF
0.9900
+0.01%
 
EGRAF Energy Resources of Australia Ltd
0.0376
+8.05%
 
SASKF Atha Energy Corp.
0.5400
+5.82%
 
ANLDF Anfield Energy Inc.
0.0665
-5.00%