Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.65	0.67	0.65	0.67	-	2.91%	6,000
Feb 10, 2026	0.64	0.65	0.64	0.65	0.65	1.41%	23,398
Feb 9, 2026	0.64	0.65	0.62	0.64	0.64	7.35%	22,612
Feb 6, 2026	0.60	0.61	0.57	0.60	0.60	4.60%	168,187
Feb 5, 2026	0.58	0.60	0.56	0.57	0.57	-4.68%	46,951
Feb 4, 2026	0.64	0.65	0.59	0.60	0.60	-4.32%	159,737
Feb 3, 2026	0.59	0.69	0.59	0.63	0.63	14.55%	263,725
Feb 2, 2026	0.59	0.60	0.55	0.55	0.55	-10.56%	92,270
Jan 30, 2026	0.65	0.65	0.61	0.61	0.61	-7.22%	58,238
Jan 29, 2026	0.64	0.67	0.63	0.66	0.66	-3.39%	31,823
Jan 28, 2026	0.67	0.69	0.65	0.68	0.68	6.84%	81,522
Jan 27, 2026	0.64	0.64	0.61	0.64	0.64	1.59%	148,773
Jan 26, 2026	0.70	0.71	0.63	0.63	0.63	-9.13%	205,371
Jan 23, 2026	0.67	0.69	0.65	0.69	0.69	8.82%	103,122
Jan 22, 2026	0.66	0.71	0.63	0.63	0.63	-3.49%	117,284
Jan 21, 2026	0.71	0.71	0.66	0.66	0.66	-6.69%	104,552
Jan 20, 2026	0.78	0.78	0.70	0.70	0.70	-6.74%	352,820
Jan 16, 2026	0.75	0.76	0.71	0.76	0.76	1.34%	65,612
Jan 15, 2026	0.76	0.76	0.73	0.75	0.75	-0.09%	13,060
Jan 14, 2026	0.74	0.75	0.68	0.75	0.75	3.33%	30,800
Jan 13, 2026	0.68	0.72	0.68	0.72	0.72	6.19%	3,939
Jan 12, 2026	0.69	0.69	0.66	0.68	0.68	3.00%	14,084
Jan 9, 2026	0.68	0.68	0.65	0.66	0.66	0.50%	26,310
Jan 8, 2026	0.69	0.71	0.66	0.66	0.66	-3.60%	66,995
Jan 7, 2026	0.65	0.68	0.63	0.68	0.68	3.18%	52,019
Jan 6, 2026	0.68	0.68	0.61	0.66	0.66	1.71%	118,864
Jan 5, 2026	0.65	0.65	0.63	0.65	0.65	9.98%	34,448
Jan 2, 2026	0.52	0.60	0.52	0.59	0.59	15.69%	130,578
Dec 31, 2025	0.49	0.51	0.49	0.51	0.51	3.51%	61,703
Dec 30, 2025	0.50	0.50	0.49	0.49	0.49	1.44%	43,886
Dec 29, 2025	0.47	0.51	0.46	0.49	0.49	-5.69%	18,675
Dec 26, 2025	0.47	0.53	0.46	0.52	0.52	5.95%	29,597
Dec 24, 2025	0.49	0.49	0.49	0.49	0.49	2.88%	427
Dec 23, 2025	0.47	0.49	0.47	0.47	0.47	-0.32%	43,431
Dec 22, 2025	0.53	0.53	0.47	0.47	0.47	-2.83%	147,546
Dec 19, 2025	0.47	0.50	0.45	0.49	0.49	9.62%	172,760
Dec 18, 2025	0.45	0.49	0.43	0.45	0.45	-2.90%	72,230
Dec 17, 2025	0.47	0.47	0.44	0.46	0.46	-4.84%	33,567
Dec 16, 2025	0.48	0.49	0.47	0.48	0.48	0.92%	35,732
Dec 15, 2025	0.49	0.49	0.47	0.48	0.48	-3.40%	11,066
Dec 12, 2025	0.54	0.54	0.49	0.49	0.49	-6.69%	25,780
Dec 11, 2025	0.56	0.56	0.51	0.53	0.53	-5.46%	16,622
Dec 10, 2025	0.57	0.57	0.56	0.56	0.56	-8.48%	11,485
Dec 9, 2025	0.61	0.61	0.60	0.61	0.61	-1.31%	9,262
Dec 8, 2025	0.63	0.63	0.62	0.62	0.62	-1.35%	2,495
Dec 5, 2025	0.64	0.64	0.62	0.63	0.63	-1.80%	13,283
Dec 4, 2025	0.60	0.64	0.58	0.64	0.64	6.84%	73,426
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	3.28%	6,047
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	1.22%	2,000
Dec 1, 2025	0.61	0.61	0.57	0.57	0.57	-4.56%	73,551