First American Uranium Inc. (CSE:URM)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Mar 28, 2025, 1:10 PM EST
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 2,000 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 7,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 52,773 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -33.33% | 77,622 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 7,639 |
| Mar 20, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 75.00% | 447,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 4,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,897 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 85,960 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 38,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 31,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 6,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,845 |
| Feb 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 57,570 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 6,761 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -25.00% | 296,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,220 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 51,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,800 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 6,840 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 4,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 191,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 23,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 98,500 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,250 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,060 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 2,070 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,297 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 10,000 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -25.00% | 23,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,060 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 75,000 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,197 |