First American Uranium Inc. (CSE:URM)
Canada · Delayed Price · Currency is CAD 1.180
+0.180 (18.00%)
Oct 10, 2025, 10:41 AM EDT
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | - | 58,559 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 17.65% | 134,927 |
| Oct 7, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 49,260 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 18,644 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -10.00% | 21,982 |
| Oct 2, 2025 | 0.83 | 1.00 | 0.81 | 1.00 | 1.00 | 21.95% | 77,835 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 26,332 |
| Sep 30, 2025 | 0.73 | 0.85 | 0.73 | 0.81 | 0.81 | 12.50% | 127,652 |
| Sep 29, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 27,200 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -2.50% | 8,369 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.11% | 159,479 |
| Sep 24, 2025 | 0.61 | 0.74 | 0.61 | 0.72 | 0.72 | -6.49% | 12,223 |
| Sep 23, 2025 | 0.60 | 0.77 | 0.60 | 0.77 | 0.77 | 18.46% | 11,653 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -8.45% | 13,040 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 17, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 9,500 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.63 | 0.69 | 0.69 | -4.17% | 47,266 |
| Sep 15, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | -7.69% | 19,790 |
| Sep 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 6,502 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,900 |
| Sep 10, 2025 | 0.77 | 0.89 | 0.65 | 0.80 | 0.80 | 15.94% | 43,442 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 13.11% | 122,468 |
| Sep 8, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 10.91% | 23,100 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -8.33% | 21,333 |
| Sep 4, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 20.00% | 34,500 |
| Sep 3, 2025 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | -15.25% | 2,920 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,658 |
| Aug 29, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | 22.45% | 8,500 |
| Aug 28, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 8,133 |
| Aug 27, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 15.29% | 4,000 |
| Aug 26, 2025 | 0.54 | 0.54 | 0.42 | 0.43 | 0.43 | -21.30% | 68,984 |
| Aug 25, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | - | 3,333 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.49 | 0.54 | 0.54 | -8.47% | 11,755 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 3,500 |
| Aug 18, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 26,858 |
| Aug 15, 2025 | 0.56 | 0.60 | 0.55 | 0.55 | 0.55 | -6.78% | 18,700 |
| Aug 14, 2025 | 0.60 | 0.65 | 0.49 | 0.59 | 0.59 | -1.67% | 78,133 |
| Aug 13, 2025 | 0.45 | 0.70 | 0.41 | 0.60 | 0.60 | 46.34% | 77,436 |
| Aug 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 36.67% | 27,500 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 17.65% | 2,737 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 1,816 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | 0.27 | 8.00% | 2,283 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -26.47% | 750 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 250 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -7.50% | 5,250 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 17,272 |