Americas Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	566
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-	37,480
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-	28,040
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-	4,500
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	19,612
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-	49,500
Aug 19, 2026	0.33	0.33	0.33	0.33	0.33	-	36,501
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-	39,514
Aug 17, 2026	0.34	0.35	0.33	0.33	0.33	-	7,500
Aug 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	82,038
Aug 13, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	46,392
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	-9.59%	22,500
Aug 11, 2026	0.33	0.37	0.33	0.37	0.37	-1.35%	14,053
Aug 6, 2026	0.31	0.37	0.31	0.37	0.37	5.71%	45,000
Aug 5, 2026	0.37	0.37	0.34	0.35	0.35	16.67%	50,574
Aug 4, 2026	0.32	0.38	0.30	0.30	0.30	-14.29%	121,083
Jul 31, 2026	0.32	0.35	0.31	0.35	0.35	4.48%	62,374
Jul 30, 2026	0.31	0.34	0.31	0.34	0.34	-	128,799
Jul 27, 2026	0.33	0.34	0.31	0.34	0.34	1.52%	15,080
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-	6,514
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-	51,500
Jul 22, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	28,500
Jul 21, 2026	0.30	0.35	0.30	0.31	0.31	3.33%	47,500
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	11,000
Jul 17, 2026	0.32	0.32	0.32	0.32	0.32	-	4,553
Jul 16, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	15,265
Jul 15, 2026	0.36	0.36	0.36	0.36	0.36	-	500
Jul 14, 2026	0.39	0.39	0.36	0.36	0.36	-	20,554
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	-	25,220
Jul 10, 2026	0.35	0.38	0.35	0.36	0.36	-1.39%	28,500
Jul 9, 2026	0.31	0.36	0.31	0.36	0.36	-	25,000
Jul 8, 2026	0.36	0.36	0.36	0.36	0.36	-	12,765
Jul 7, 2026	0.37	0.37	0.34	0.36	0.36	5.88%	35,938
Jul 6, 2026	0.38	0.38	0.34	0.34	0.34	-10.53%	17,066
Jul 3, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	11,769
Jul 2, 2026	0.38	0.38	0.36	0.36	0.36	5.88%	4,755
Jun 30, 2026	0.34	0.38	0.34	0.34	0.34	1.49%	20,500
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-16.25%	531
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	5,052
Jun 24, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	3,461
Jun 23, 2026	0.40	0.40	0.35	0.38	0.38	-5.00%	49,503
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	17,836
Jun 19, 2026	0.33	0.40	0.33	0.37	0.37	23.33%	332,400
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	11,500
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	932
Jun 16, 2026	0.31	0.33	0.31	0.33	0.33	22.22%	13,601
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	12,734
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	6,000
Jun 11, 2026	0.27	0.27	0.27	0.27	0.27	-	28,368