Premier American Uranium Inc. (TSXV:PUR)
Canada
· Delayed Price · Currency is CAD 1.070
+0.010 (0.93%)
May 12, 2025, 4:00 PM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.05 | 1.13 | 1.04 | 1.07 | 1.07 | - | 11,774 |
| May 9, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 23,801 |
| May 8, 2025 | 1.09 | 1.10 | 1.01 | 1.08 | 1.08 | -5.26% | 24,382 |
| May 7, 2025 | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | 9.62% | 33,203 |
| May 6, 2025 | 1.18 | 1.18 | 1.00 | 1.04 | 1.04 | -8.77% | 79,400 |
| May 5, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 27,365 |
| May 2, 2025 | 1.31 | 1.34 | 1.18 | 1.18 | 1.18 | -9.23% | 39,247 |
| May 1, 2025 | 1.48 | 1.50 | 1.30 | 1.30 | 1.30 | -10.96% | 59,617 |
| Apr 30, 2025 | 1.49 | 1.49 | 1.35 | 1.46 | 1.46 | -2.67% | 2,500 |
| Apr 29, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -6.25% | 11,993 |
| Apr 28, 2025 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | - | 6,352 |
| Apr 25, 2025 | 1.39 | 1.60 | 1.39 | 1.60 | 1.60 | 14.29% | 10,008 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 19,963 |
| Apr 23, 2025 | 1.37 | 1.49 | 1.37 | 1.40 | 1.40 | - | 39,764 |
| Apr 22, 2025 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 12,159 |
| Apr 21, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 2,912 |
| Apr 17, 2025 | 1.54 | 1.55 | 1.33 | 1.53 | 1.53 | -0.65% | 42,786 |
| Apr 16, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 4.05% | 9,814 |
| Apr 15, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -6.33% | 6,230 |
| Apr 14, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -3.66% | 133,384 |
| Apr 11, 2025 | 1.61 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 128,709 |
| Apr 10, 2025 | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | 0.63% | 132,307 |
| Apr 9, 2025 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | -2.44% | 23,087 |
| Apr 8, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 4.46% | 59,660 |
| Apr 7, 2025 | 1.60 | 1.60 | 1.41 | 1.57 | 1.57 | -1.88% | 13,784 |
| Apr 4, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | - | 130,494 |
| Apr 3, 2025 | 1.59 | 1.69 | 1.57 | 1.60 | 1.60 | -5.33% | 76,896 |
| Apr 2, 2025 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 3.68% | 82,976 |
| Apr 1, 2025 | 1.57 | 1.77 | 1.47 | 1.63 | 1.63 | -4.12% | 198,035 |
| Mar 31, 2025 | 1.24 | 1.70 | 1.24 | 1.70 | 1.70 | 20.57% | 1,417,408 |
| Mar 28, 2025 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | -1.40% | 232,221 |
| Mar 27, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 210,497 |
| Mar 26, 2025 | 1.37 | 1.43 | 1.29 | 1.41 | 1.41 | 5.22% | 123,390 |
| Mar 25, 2025 | 1.39 | 1.39 | 1.24 | 1.34 | 1.34 | -4.29% | 85,286 |
| Mar 24, 2025 | 1.16 | 1.40 | 1.16 | 1.40 | 1.40 | 21.74% | 88,467 |
| Mar 21, 2025 | 1.11 | 1.15 | 1.01 | 1.15 | 1.15 | 7.48% | 130,379 |
| Mar 20, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 46,228 |
| Mar 19, 2025 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 11.11% | 137,207 |
| Mar 18, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | - | 35,450 |
| Mar 17, 2025 | 0.88 | 0.94 | 0.86 | 0.90 | 0.90 | 4.65% | 68,203 |
| Mar 14, 2025 | 0.82 | 0.91 | 0.82 | 0.86 | 0.86 | 4.88% | 107,358 |
| Mar 13, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | 2.50% | 22,230 |
| Mar 12, 2025 | 0.90 | 0.92 | 0.80 | 0.80 | 0.80 | -8.05% | 47,068 |
| Mar 11, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 46,550 |
| Mar 10, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -7.53% | 31,191 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | - | 26,014 |
| Mar 6, 2025 | 0.95 | 0.96 | 0.89 | 0.93 | 0.93 | -2.11% | 106,290 |
| Mar 5, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 47,770 |
| Mar 4, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 36,296 |
| Mar 3, 2025 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 6.67% | 74,804 |