First American Uranium Inc. (CSE:NIOB)
Canada · Delayed Price · Currency is CAD 1.170
-0.070 (-5.65%)
At close: Nov 19, 2025
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | 16,788 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -8.82% | 18,790 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 28,416 |
| Nov 14, 2025 | 1.35 | 1.45 | 1.17 | 1.40 | 1.40 | 0.72% | 98,036 |
| Nov 13, 2025 | 1.64 | 1.64 | 1.34 | 1.39 | 1.39 | -11.46% | 36,908 |
| Nov 12, 2025 | 1.44 | 1.64 | 1.43 | 1.57 | 1.57 | 8.28% | 49,997 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 31,382 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | -1.35% | 27,229 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 25,727 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | - | 58,354 |
| Nov 5, 2025 | 1.42 | 1.55 | 1.39 | 1.45 | 1.45 | 9.85% | 46,675 |
| Nov 4, 2025 | 1.41 | 1.44 | 1.32 | 1.32 | 1.32 | -10.20% | 54,351 |
| Nov 3, 2025 | 1.45 | 1.68 | 1.40 | 1.47 | 1.47 | 1.38% | 26,770 |
| Oct 31, 2025 | 1.45 | 1.55 | 1.41 | 1.45 | 1.45 | -3.33% | 26,076 |
| Oct 30, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.14% | 28,876 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -9.68% | 28,584 |
| Oct 28, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | -1.90% | 36,647 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.25% | 34,090 |
| Oct 24, 2025 | 1.31 | 1.60 | 1.30 | 1.60 | 1.60 | 21.21% | 58,807 |
| Oct 23, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 10.00% | 55,298 |
| Oct 22, 2025 | 1.28 | 1.34 | 1.18 | 1.20 | 1.20 | -11.11% | 56,041 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.19 | 1.35 | 1.35 | -4.93% | 187,418 |
| Oct 20, 2025 | 1.29 | 1.48 | 1.28 | 1.42 | 1.42 | 14.52% | 87,884 |
| Oct 17, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -10.14% | 29,641 |
| Oct 16, 2025 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | 2.22% | 60,398 |
| Oct 15, 2025 | 1.35 | 1.49 | 1.35 | 1.35 | 1.35 | - | 75,873 |
| Oct 14, 2025 | 1.23 | 1.35 | 1.10 | 1.35 | 1.35 | 17.39% | 119,285 |
| Oct 10, 2025 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 15.00% | 112,615 |
| Oct 9, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 58,559 |
| Oct 8, 2025 | 0.87 | 1.07 | 0.87 | 1.07 | 1.07 | 25.88% | 134,927 |
| Oct 7, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 49,260 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 18,644 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -10.00% | 21,982 |
| Oct 2, 2025 | 0.83 | 1.00 | 0.81 | 1.00 | 1.00 | 21.95% | 77,835 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 26,332 |
| Sep 30, 2025 | 0.73 | 0.85 | 0.73 | 0.81 | 0.81 | 12.50% | 127,652 |
| Sep 29, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 27,200 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -7.14% | 8,369 |
| Sep 25, 2025 | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | 16.67% | 159,479 |
| Sep 24, 2025 | 0.61 | 0.74 | 0.61 | 0.72 | 0.72 | -6.49% | 12,223 |
| Sep 23, 2025 | 0.60 | 0.77 | 0.60 | 0.77 | 0.77 | 18.46% | 11,653 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -8.45% | 13,040 |
| Sep 17, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 9,500 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.63 | 0.69 | 0.69 | -4.17% | 47,266 |
| Sep 15, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | -7.69% | 19,790 |
| Sep 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 6,502 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,900 |
| Sep 10, 2025 | 0.77 | 0.89 | 0.65 | 0.80 | 0.80 | - | 43,442 |
| Sep 9, 2025 | 0.63 | 0.80 | 0.62 | 0.80 | 0.80 | 31.15% | 122,468 |
| Sep 8, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 10.91% | 23,100 |