Premier American Uranium Inc. (PAUIF)
OTCMKTS
· Delayed Price · Currency is USD
0.9160
-0.0980 (-9.66%)
May 27, 2025, 9:30 AM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 4,218 |
| May 28, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | 9.17% | 1,826 |
| May 27, 2025 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -9.66% | 2,497 |
| May 23, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.20% | 14,499 |
| May 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.85% | 500 |
| May 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 39 |
| May 20, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.84% | 7,400 |
| May 19, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -3.38% | 1,900 |
| May 16, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 8.11% | 7,610 |
| May 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 12.87% | 1,258 |
| May 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 4 |
| May 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.43% | 247 |
| May 12, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 4.95% | 1,859 |
| May 9, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -5.21% | 9,290 |
| May 8, 2025 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | -4.86% | 6,755 |
| May 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 13.29% | 4,007 |
| May 6, 2025 | 0.83 | 0.83 | 0.72 | 0.72 | 0.72 | -16.07% | 2,755 |
| May 5, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -1.91% | 5,527 |
| May 2, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -19.68% | 4,319 |
| May 1, 2025 | 1.08 | 1.09 | 0.97 | 1.09 | 1.09 | 0.56% | 18,928 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 29, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 3,942 |
| Apr 28, 2025 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 3,351 |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 264 |
| Apr 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 145 |
| 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 |