First American Uranium Inc. (CSE:URM)
Canada · Delayed Price · Currency is CAD 1.430
-0.070 (-4.67%)
Oct 31, 2025, 1:18 PM EDT
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.14% | 14,932 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -9.68% | 28,584 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 36,647 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | 5.33% | 34,090 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 58,807 |
| Oct 23, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 10.00% | 55,298 |
| Oct 22, 2025 | 1.28 | 1.34 | 1.18 | 1.20 | 1.20 | -11.11% | 56,041 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.19 | 1.35 | 1.35 | -4.93% | 187,418 |
| Oct 20, 2025 | 1.29 | 1.48 | 1.28 | 1.42 | 1.42 | 14.52% | 87,884 |
| Oct 17, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -10.14% | 29,641 |
| Oct 16, 2025 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | -2.13% | 60,398 |
| Oct 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 12.80% | 75,873 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 119,285 |
| Oct 10, 2025 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 15.00% | 112,615 |
| 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 | - | - |