Premier American Uranium Inc. (TSXV:PUR)
Canada · Delayed Price · Currency is CAD 1.150
+0.070 (6.48%)
Jul 24, 2025, 4:00 PM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 36,299 |
| Jul 22, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 43,257 |
| Jul 21, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 9.43% | 44,345 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | - | 31,949 |
| Jul 17, 2025 | 1.09 | 1.15 | 1.06 | 1.06 | 1.06 | -0.93% | 79,426 |
| Jul 16, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 7.00% | 31,367 |
| Jul 15, 2025 | 1.04 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 33,186 |
| Jul 14, 2025 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 30,318 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 24,064 |
| Jul 10, 2025 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -5.41% | 60,584 |
| Jul 9, 2025 | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 35,899 |
| Jul 8, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -8.04% | 98,755 |
| Jul 7, 2025 | 1.15 | 1.19 | 1.09 | 1.12 | 1.12 | -3.45% | 33,732 |
| Jul 4, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 14,964 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 28,185 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.06 | 1.15 | 1.15 | -1.71% | 53,413 |
| Jun 30, 2025 | 1.07 | 1.17 | 1.06 | 1.17 | 1.17 | 4.46% | 162,448 |
| Jun 27, 2025 | 1.12 | 1.19 | 1.08 | 1.12 | 1.12 | 1.82% | 91,689 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 25,237 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 13,355 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 43,751 |
| Jun 23, 2025 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 53,987 |
| Jun 20, 2025 | 1.30 | 1.38 | 1.17 | 1.17 | 1.17 | -12.69% | 217,936 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.96% | 8,272 |
| Jun 18, 2025 | 1.37 | 1.53 | 1.36 | 1.41 | 1.41 | 0.71% | 122,407 |
| Jun 17, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 75,507 |
| Jun 16, 2025 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 5.19% | 79,239 |
| Jun 13, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | -4.93% | 18,119 |
| Jun 12, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 5.97% | 10,608 |
| Jun 11, 2025 | 1.40 | 1.45 | 1.30 | 1.34 | 1.34 | -5.63% | 43,957 |
| Jun 10, 2025 | 1.47 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 29,199 |
| Jun 9, 2025 | 1.42 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 78,676 |
| Jun 6, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 66,026 |
| Jun 5, 2025 | 1.31 | 1.35 | 1.24 | 1.32 | 1.32 | 0.76% | 85,307 |
| Jun 4, 2025 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | 3.97% | 45,506 |
| Jun 3, 2025 | 1.38 | 1.39 | 1.26 | 1.26 | 1.26 | -8.70% | 53,980 |
| Jun 2, 2025 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -4.83% | 12,486 |
| May 30, 2025 | 1.38 | 1.45 | 1.31 | 1.45 | 1.45 | 11.54% | 15,446 |
| May 29, 2025 | 1.32 | 1.41 | 1.26 | 1.30 | 1.30 | -7.14% | 49,930 |
| May 28, 2025 | 1.30 | 1.41 | 1.26 | 1.40 | 1.40 | -4.11% | 57,750 |
| May 27, 2025 | 1.32 | 1.46 | 1.25 | 1.46 | 1.46 | 7.35% | 66,266 |
| May 26, 2025 | 1.35 | 1.36 | 1.28 | 1.36 | 1.36 | - | 20,105 |
| May 23, 2025 | 1.42 | 1.47 | 1.36 | 1.36 | 1.36 | -1.45% | 85,319 |
| May 22, 2025 | 1.26 | 1.43 | 1.26 | 1.38 | 1.38 | 7.81% | 66,438 |
| May 21, 2025 | 1.38 | 1.43 | 1.27 | 1.28 | 1.28 | -5.19% | 37,509 |
| May 20, 2025 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 23,344 |
| May 16, 2025 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 2.99% | 45,235 |
| May 15, 2025 | 1.22 | 1.36 | 1.22 | 1.34 | 1.34 | 13.56% | 157,176 |
| May 14, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | - | 55,355 |
| May 13, 2025 | 1.14 | 1.22 | 1.12 | 1.18 | 1.18 | 10.28% | 51,525 |