First American Uranium Inc. (CSE:URM)
0.2550
-0.0150 (-5.56%)
Aug 8, 2025, 9:43 AM EDT
Allakos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 1,816 |
Aug 7, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | - | 8.00% | 2,283 |
Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -26.47% | 750 |
Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -8.11% | 250 |
Jul 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | - | -7.50% | 5,250 |
Jul 30, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | - | 5.26% | 17,272 |
Jul 29, 2025 | 0.23 | 0.40 | 0.23 | 0.38 | - | 40.74% | 31,479 |
Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 1,000 |
Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
Jul 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 35,583 |
Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 1,250 |
Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -16.00% | 808 |
Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19.05% | 1,550 |
Jul 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -12.50% | 44,850 |
Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 74,250 |
Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 3,633 |
Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 267 |
Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 1,653 |
Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 1,500 |
Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 2,500 |
Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 4,699 |
Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -16.00% | 1,666 |
Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,869 |
Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13.64% | 534 |
Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -15.38% | 756 |
Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18.18% | 1,152 |
Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
Jun 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 4,000 |
Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 2,741 |
May 30, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | 9.09% | 3,000 |
May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -15.38% | 7,000 |