Premier American Uranium Inc. (TSXV:PUR)
Canada
· Delayed Price · Currency is CAD 1.050
+0.030 (2.94%)
Aug 14, 2025, 9:54 AM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 11,762 |
| Aug 12, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 34,049 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 12,656 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -8.04% | 63,775 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -2.61% | 24,350 |
| Aug 6, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 6,877 |
| Aug 5, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -3.45% | 61,378 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 21,654 |
| Jul 31, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 8,882 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.10 | 1.10 | 1.10 | -4.35% | 107,855 |
| Jul 29, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 3.60% | 41,544 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 41,563 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 37,198 |
| Jul 24, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 25,951 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 36,299 |
| Jul 22, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 43,257 |
| Jul 21, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 9.43% | 44,345 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | - | 31,949 |
| Jul 17, 2025 | 1.09 | 1.15 | 1.06 | 1.06 | 1.06 | -0.93% | 79,426 |
| Jul 16, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 7.00% | 31,367 |
| Jul 15, 2025 | 1.04 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 33,186 |
| Jul 14, 2025 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 30,318 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 24,064 |
| Jul 10, 2025 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -5.41% | 60,584 |
| Jul 9, 2025 | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 35,899 |
| Jul 8, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -8.04% | 98,755 |
| Jul 7, 2025 | 1.15 | 1.19 | 1.09 | 1.12 | 1.12 | -3.45% | 33,732 |
| Jul 4, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 14,964 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 28,185 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.06 | 1.15 | 1.15 | -1.71% | 53,413 |
| Jun 30, 2025 | 1.07 | 1.17 | 1.06 | 1.17 | 1.17 | 4.46% | 162,448 |
| Jun 27, 2025 | 1.12 | 1.19 | 1.08 | 1.12 | 1.12 | 1.82% | 91,689 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 25,237 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 13,355 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 43,751 |
| Jun 23, 2025 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 53,987 |
| Jun 20, 2025 | 1.30 | 1.38 | 1.17 | 1.17 | 1.17 | -12.69% | 217,936 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.96% | 8,272 |
| Jun 18, 2025 | 1.37 | 1.53 | 1.36 | 1.41 | 1.41 | 0.71% | 122,407 |
| Jun 17, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 75,507 |
| Jun 16, 2025 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 5.19% | 79,239 |
| Jun 13, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | -4.93% | 18,119 |
| Jun 12, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 5.97% | 10,608 |
| Jun 11, 2025 | 1.40 | 1.45 | 1.30 | 1.34 | 1.34 | -5.63% | 43,957 |
| Jun 10, 2025 | 1.47 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 29,199 |
| Jun 9, 2025 | 1.42 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 78,676 |
| Jun 6, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 66,026 |
| Jun 5, 2025 | 1.31 | 1.35 | 1.24 | 1.32 | 1.32 | 0.76% | 85,307 |
| Jun 4, 2025 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | 3.97% | 45,506 |
| Jun 3, 2025 | 1.38 | 1.39 | 1.26 | 1.26 | 1.26 | -8.70% | 53,980 |