First American Uranium Inc. (CSE: URM)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 19, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 6,100 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -40.00% | 432,430 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 6,167 |
| Dec 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 68,515 |
| Dec 13, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 65,013 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,700 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Dec 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 45,500 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 2, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 152,500 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,127 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,050 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | - | 25.00% | 90,311 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 160,000 |
| Nov 19, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | - | -60.00% | 198,126 |
| Nov 18, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | - | 150.00% | 227,778 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,750 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 8,080 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 24,005 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 34,370 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 23,739 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 21,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,438 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 6,252 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,700 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Nov 1, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 4,000 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 4,075 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,616 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 27,500 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 76,952 |
| Oct 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 31,420 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,536 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 49,973 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 7,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 9,228 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | 33.33% | 15,395 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 12,968 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 6,750 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 30,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 53,500 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 1,000 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,052 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,101 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 37,000 |
| Sep 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 66,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,801 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,697 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 2,851 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | 33.33% | 27,718 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 24,550 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,546 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 12,027 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 1,002 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,418 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 7,000 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,554 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 12,151 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 8,053 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 3,002 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 35,302 |
| Aug 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 170,140 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,022 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 287,619 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 262,000 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 299,309 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 5,000 |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 6,969 |
| Aug 8, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 126,000 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 26,001 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 53,525 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Aug 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 3,526 |
| Jul 31, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 7,487 |