First American Uranium Inc. (CSE:URM)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0200 (-15.38%)
Jun 9, 2025, 12:47 PM EDT
First American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | - |
| 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 | - | - | - |
| May 7, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -21.74% | 22,900 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 27.78% | 3,238 |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 1,000 |
| May 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 8,541 |
| Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 11,000 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 33,240 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 80,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -4.76% | 60,831 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 4,500 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 8, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | - | - | 21,544 |
| Apr 7, 2025 | 0.10 | 0.15 | 0.10 | 0.10 | - | 17.65% | 16,507 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 23,447 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 12,666 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | 20.00% | 22,222 |
| Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -28.57% | 1,345 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 28, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | - | 666 |