Americas Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	11,100
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	1,000
Oct 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,495
Oct 27, 2026	0.29	0.30	0.28	0.30	0.30	-6.25%	8,816
Oct 26, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	3,500
Oct 23, 2026	0.30	0.33	0.27	0.33	0.33	8.20%	46,013
Oct 22, 2026	0.35	0.35	0.31	0.31	0.31	-12.86%	11,402
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	22,500
Oct 19, 2026	0.32	0.35	0.32	0.34	0.34	13.33%	68,202
Oct 16, 2026	0.28	0.30	0.27	0.30	0.30	5.26%	21,581
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	2,500
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,427
Oct 8, 2026	0.31	0.31	0.31	0.31	0.31	-	6,500
Oct 7, 2026	0.31	0.31	0.31	0.31	0.31	-	1,400
Oct 6, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	11,100
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	15,600
Oct 1, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	12,585
Sep 30, 2026	0.32	0.32	0.29	0.29	0.29	-10.94%	6,831
Sep 25, 2026	0.35	0.35	0.32	0.32	0.32	-3.03%	10,000
Sep 24, 2026	0.33	0.35	0.33	0.33	0.33	-	5,033
Sep 23, 2026	0.28	0.35	0.28	0.33	0.33	17.86%	81,619
Sep 21, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	28,500
Sep 18, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	68,900
Sep 17, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	24,000
Sep 16, 2026	0.33	0.34	0.33	0.33	0.33	-	20,000
Sep 15, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	23,700
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	2.82%	924
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-	1,000
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	15,768
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,000
Sep 3, 2026	0.37	0.38	0.34	0.34	0.34	-8.11%	174,000
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	37,000
Sep 1, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	133,514
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