Premier American Uranium Inc. (PAUIF)
OTCMKTS
· Delayed Price · Currency is USD
1.080
+0.030 (2.86%)
Apr 21, 2025, 9:30 AM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 2,228 |
| Apr 22, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 1,022 |
| Apr 21, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 2.86% | 2,250 |
| Apr 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 383 |
| Apr 16, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 4,041 |
| Apr 15, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -4.78% | 2,033 |
| Apr 14, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 965 |
| Apr 11, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | - | 5,478 |
| Apr 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 290 |
| Apr 9, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 3.45% | 1,263 |
| Apr 8, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.89% | 5,545 |
| Apr 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 3,201 |
| Apr 4, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -3.45% | 6,403 |
| Apr 3, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.94% | 22,200 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.76% | 5,015 |
| Apr 1, 2025 | 1.07 | 1.21 | 1.07 | 1.18 | 1.18 | 7.27% | 11,488 |
| Mar 31, 2025 | 0.90 | 1.10 | 0.89 | 1.10 | 1.10 | 11.68% | 41,259 |
| Mar 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.97% | 16,195 |
| Mar 27, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 48,841 |
| Mar 26, 2025 | 0.89 | 0.99 | 0.89 | 0.97 | 0.97 | -0.91% | 24,018 |
| Mar 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.94% | 1,235 |
| Mar 24, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 21.01% | 22,905 |
| Mar 21, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 6.52% | 21,426 |
| Mar 20, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 7.67% | 16,323 |
| Mar 19, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 9.83% | 11,525 |
| Mar 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.78% | 3,979 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.11% | 966 |
| Mar 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 6.23% | 24,199 |
| Mar 13, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -1.64% | 1,960 |
| Mar 12, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -2.05% | 1,917 |
| Mar 11, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.46% | 20,600 |
| Mar 10, 2025 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -7.06% | 6,385 |
| Mar 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.82% | 10,724 |
| Mar 6, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -7.44% | 8,349 |
| Mar 5, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 2.80% | 10,712 |
| Mar 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.10% | 1,864 |
| Mar 3, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -6.61% | 7,911 |
| Feb 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.26% | 588 |
| Feb 27, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.58% | 14,562 |
| Feb 26, 2025 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -5.80% | 38,193 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.92% | 20,025 |
| Feb 24, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.57% | 9,965 |
| Feb 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.00% | 10,006 |
| Feb 20, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -2.11% | 2,435 |
| Feb 19, 2025 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | 0.68% | 33,588 |
| Feb 18, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -2.93% | 24,063 |
| Feb 14, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.71% | 6,100 |
| Feb 13, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -4.01% | 20,412 |
| Feb 12, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.17% | 1,914 |
| Feb 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.05% | 852 |