First American Uranium Inc. (CSE:URM)
Canada
· Delayed Price · Currency is CAD 0.5500
-0.0400 (-6.78%)
Aug 15, 2025, 2:53 PM EDT
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | - | -5.08% | 5,516 |
| Aug 14, 2025 | 0.60 | 0.65 | 0.49 | 0.59 | - | -1.67% | 78,133 |
| Aug 13, 2025 | 0.45 | 0.70 | 0.41 | 0.60 | - | 46.34% | 77,436 |
| Aug 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 36.67% | 27,500 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17.65% | 2,737 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 1,816 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | - | 8.00% | 2,283 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -26.47% | 750 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -8.11% | 250 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | - | -7.50% | 5,250 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | - | 5.26% | 17,272 |
| Jul 29, 2025 | 0.23 | 0.40 | 0.23 | 0.38 | - | 40.74% | 31,479 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 1,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 35,583 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 1,250 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -16.00% | 808 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19.05% | 1,550 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -12.50% | 44,850 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 74,250 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 3,633 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 267 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 1,653 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 1,500 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 2,500 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 4,699 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -16.00% | 1,666 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,869 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13.64% | 534 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -15.38% | 756 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18.18% | 1,152 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |