Americas Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	6,500
Jun 9, 2026	0.31	0.31	0.28	0.28	0.28	-5.08%	19,588
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	1,029
Jun 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	750
Jun 4, 2026	0.33	0.33	0.30	0.31	0.31	1.67%	22,799
Jun 3, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	30,212
Jun 2, 2026	0.31	0.35	0.30	0.35	0.35	18.64%	33,500
Jun 1, 2026	0.33	0.33	0.29	0.30	0.30	-10.61%	22,692
May 29, 2026	0.29	0.33	0.29	0.33	0.33	15.79%	52,005
May 28, 2026	0.33	0.33	0.29	0.29	0.29	-13.64%	24,500
May 27, 2026	0.32	0.33	0.32	0.33	0.33	-	11,201
May 26, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	22,942
May 25, 2026	0.31	0.33	0.31	0.31	0.31	-	54,728
May 22, 2026	0.32	0.36	0.31	0.31	0.31	-12.68%	26,421