First American Uranium Inc. (CSE:URM)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0150 (-12.50%)
Jul 18, 2025, 1:04 PM EDT
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 89,700 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 148,500 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 7,266 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 535 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 3,307 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 3,000 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 5,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,399 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -16.00% | 3,333 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 5,739 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.64% | 1,069 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 1,513 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18.18% | 2,304 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 8,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 5,483 |
| May 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | 9.09% | 6,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 14,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 17,500 |
| May 26, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.39% | 2,166 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 16,880 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 500 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 92.31% | 4,161 |
| May 15, 2025 | 0.14 | 0.14 | 0.07 | 0.07 | - | -56.67% | 67,266 |
| May 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 60,000 |
| May 13, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 25.00% | 55,099 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33.33% | 76,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |