Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.60	0.75	0.60	0.68	0.68	13.33%	3,494,390
Dec 18, 2025	0.63	0.67	0.59	0.60	0.60	-3.23%	323,363
Dec 17, 2025	0.66	0.67	0.59	0.62	0.62	-3.13%	423,958
Dec 16, 2025	0.66	0.68	0.64	0.64	0.64	-5.88%	68,978
Dec 15, 2025	0.70	0.70	0.65	0.68	0.68	-4.23%	156,806
Dec 12, 2025	0.73	0.75	0.67	0.71	0.71	-5.33%	212,135
Dec 11, 2025	0.74	0.75	0.71	0.75	0.75	1.35%	323,925
Dec 10, 2025	0.80	0.80	0.74	0.74	0.74	-7.50%	138,923
Dec 9, 2025	0.84	0.84	0.77	0.80	0.80	-4.76%	138,907
Dec 8, 2025	0.89	0.90	0.81	0.84	0.84	-5.62%	109,483
Dec 5, 2025	0.86	0.90	0.86	0.89	0.89	1.14%	48,338
Dec 4, 2025	0.82	0.90	0.81	0.88	0.88	7.32%	117,468
Dec 3, 2025	0.82	0.88	0.81	0.82	0.82	-	114,693
Dec 2, 2025	0.80	0.82	0.79	0.82	0.82	2.50%	98,753
Dec 1, 2025	0.84	0.86	0.78	0.80	0.80	-4.76%	107,098
Nov 28, 2025	0.86	0.86	0.78	0.84	0.84	1.20%	109,880
Nov 27, 2025	0.86	0.90	0.83	0.83	0.83	-7.78%	63,780
Nov 26, 2025	0.83	0.90	0.80	0.90	0.90	11.11%	166,127
Nov 25, 2025	0.82	0.83	0.77	0.81	0.81	-1.22%	90,995
Nov 24, 2025	0.74	0.85	0.74	0.82	0.82	13.89%	141,523
Nov 21, 2025	0.71	0.78	0.70	0.72	0.72	1.41%	105,966
Nov 20, 2025	0.73	0.84	0.69	0.71	0.71	-6.58%	219,149
Nov 19, 2025	0.73	0.77	0.71	0.76	0.76	8.57%	116,551
Nov 18, 2025	0.65	0.78	0.63	0.70	0.70	7.69%	286,261
Nov 17, 2025	0.65	0.69	0.63	0.65	0.65	-2.99%	176,878
Nov 14, 2025	0.68	0.70	0.64	0.67	0.67	-5.63%	188,901
Nov 13, 2025	0.73	0.75	0.69	0.71	0.71	-5.33%	126,764
Nov 12, 2025	0.73	0.75	0.71	0.75	0.75	2.74%	47,952
Nov 11, 2025	0.77	0.77	0.72	0.73	0.73	-5.19%	56,652
Nov 10, 2025	0.75	0.80	0.72	0.77	0.77	5.48%	165,034
Nov 7, 2025	0.75	0.77	0.70	0.73	0.73	-	249,381
Nov 6, 2025	0.84	0.85	0.72	0.73	0.73	-13.10%	324,808
Nov 5, 2025	0.82	0.84	0.81	0.84	0.84	3.70%	56,217
Nov 4, 2025	0.86	0.89	0.81	0.81	0.81	-4.71%	152,878
Nov 3, 2025	0.87	0.90	0.85	0.85	0.85	-	256,735
Oct 31, 2025	0.85	0.87	0.84	0.85	0.85	-3.41%	65,839
Oct 30, 2025	0.94	0.94	0.86	0.88	0.88	-5.38%	167,094
Oct 29, 2025	0.96	0.96	0.89	0.93	0.93	-3.12%	85,723
Oct 28, 2025	0.98	1.00	0.93	0.96	0.96	-1.03%	131,287
Oct 27, 2025	1.00	1.03	0.90	0.97	0.97	-1.02%	126,797
Oct 24, 2025	0.91	0.98	0.89	0.98	0.98	8.89%	34,220
Oct 23, 2025	0.84	0.92	0.84	0.90	0.90	8.43%	107,924
Oct 22, 2025	0.84	0.88	0.83	0.83	0.83	-	166,443
Oct 21, 2025	0.93	0.95	0.83	0.83	0.83	-9.78%	228,706
Oct 20, 2025	0.99	0.99	0.91	0.92	0.92	-	116,579
Oct 17, 2025	1.02	1.02	0.90	0.92	0.92	-9.80%	538,643
Oct 16, 2025	1.14	1.14	1.02	1.02	1.02	-8.11%	169,193
Oct 15, 2025	1.11	1.17	1.10	1.11	1.11	1.83%	208,518
Oct 14, 2025	1.09	1.16	1.04	1.09	1.09	1.87%	296,451
Oct 10, 2025	1.07	1.10	1.06	1.07	1.07	2.88%	194,863