Americas Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	50,116
May 20, 2026	0.30	0.36	0.29	0.34	0.34	13.33%	34,691
May 19, 2026	0.30	0.36	0.30	0.30	0.30	-	27,404
May 15, 2026	0.30	0.30	0.29	0.30	0.30	-	16,520
May 14, 2026	0.32	0.35	0.29	0.30	0.30	5.26%	21,331
May 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	6,058
May 12, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	13,501
May 11, 2026	0.33	0.33	0.27	0.29	0.29	1.79%	62,273
May 8, 2026	0.28	0.32	0.28	0.28	0.28	16.67%	36,000
May 7, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	23,453
May 6, 2026	0.26	0.35	0.25	0.25	0.25	-3.85%	35,466
May 5, 2026	0.30	0.30	0.26	0.26	0.26	-16.13%	123,266
May 4, 2026	0.31	0.42	0.31	0.31	0.31	3.33%	14,769
May 1, 2026	0.27	0.30	0.27	0.30	0.30	20.00%	13,535
Apr 30, 2026	0.25	0.25	0.25	0.25	0.25	-	1,615
Apr 29, 2026	0.23	0.25	0.23	0.25	0.25	-	3,760
Apr 28, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	8,663
Apr 27, 2026	0.30	0.30	0.26	0.26	0.26	4.00%	4,164
Apr 24, 2026	0.25	0.25	0.25	0.25	0.25	25.00%	659
Apr 23, 2026	0.20	0.20	0.20	0.20	0.20	-21.57%	504
Apr 22, 2026	0.26	0.26	0.26	0.26	0.26	-15.70%	-
Apr 21, 2026	0.32	0.32	0.30	0.30	0.30	-2.42%	1,538
Apr 20, 2026	0.31	0.35	0.31	0.31	0.31	-	33,414
Apr 17, 2026	0.30	0.31	0.29	0.31	0.31	37.78%	13,545
Apr 16, 2026	0.30	0.31	0.22	0.23	0.23	7.14%	20,363
Apr 15, 2026	0.21	0.29	0.21	0.21	0.21	31.25%	19,856
Apr 14, 2026	0.28	0.28	0.16	0.16	0.16	-20.00%	12,151
Apr 13, 2026	0.30	0.30	0.20	0.20	0.20	-37.50%	36,940
Apr 10, 2026	0.30	0.38	0.28	0.32	0.32	18.52%	41,124
Apr 9, 2026	0.17	0.32	0.15	0.27	0.27	107.69%	147,290
Apr 8, 2026	0.10	0.13	0.10	0.13	0.13	30.00%	98,450
Apr 7, 2026	0.10	0.10	0.10	0.10	0.10	11.11%	14,741