Premier American Uranium Inc. (TSXV:PUR)
Canada
· Delayed Price · Currency is CAD 1.440
+0.030 (2.13%)
Mar 31, 2025, 11:02 AM EST
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.24 | 1.45 | 1.24 | 1.40 | 1.40 | -0.71% | 79,166 |
| Mar 28, 2025 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | -1.40% | 232,221 |
| Mar 27, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 210,497 |
| Mar 26, 2025 | 1.37 | 1.43 | 1.29 | 1.41 | 1.41 | 5.22% | 123,390 |
| Mar 25, 2025 | 1.39 | 1.39 | 1.24 | 1.34 | 1.34 | -4.29% | 85,286 |
| Mar 24, 2025 | 1.16 | 1.40 | 1.16 | 1.40 | 1.40 | 21.74% | 88,467 |
| Mar 21, 2025 | 1.11 | 1.15 | 1.01 | 1.15 | 1.15 | 7.48% | 130,379 |
| Mar 20, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 46,228 |
| Mar 19, 2025 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 11.11% | 137,207 |
| Mar 18, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | - | 35,450 |
| Mar 17, 2025 | 0.88 | 0.94 | 0.86 | 0.90 | 0.90 | 4.65% | 68,203 |
| Mar 14, 2025 | 0.82 | 0.91 | 0.82 | 0.86 | 0.86 | 4.88% | 107,358 |
| Mar 13, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | 2.50% | 22,230 |
| Mar 12, 2025 | 0.90 | 0.92 | 0.80 | 0.80 | 0.80 | -8.05% | 47,068 |
| Mar 11, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 46,550 |
| Mar 10, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -7.53% | 31,191 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | - | 26,014 |
| Mar 6, 2025 | 0.95 | 0.96 | 0.89 | 0.93 | 0.93 | -2.11% | 106,290 |
| Mar 5, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 47,770 |
| Mar 4, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 36,296 |
| Mar 3, 2025 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 6.67% | 74,804 |
| Feb 28, 2025 | 0.95 | 0.96 | 0.88 | 0.90 | 0.90 | -4.26% | 45,719 |
| Feb 27, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | 2.17% | 35,014 |
| Feb 26, 2025 | 0.97 | 1.02 | 0.92 | 0.92 | 0.92 | -3.16% | 50,042 |
| Feb 25, 2025 | 0.99 | 1.04 | 0.94 | 0.95 | 0.95 | -5.94% | 55,094 |
| Feb 24, 2025 | 1.06 | 1.14 | 0.99 | 1.01 | 1.01 | -4.72% | 95,807 |
| Feb 21, 2025 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | - | 42,508 |
| Feb 20, 2025 | 1.07 | 1.09 | 1.00 | 1.06 | 1.06 | - | 61,526 |
| Feb 19, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | - | 29,257 |
| Feb 18, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 32,672 |
| Feb 14, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 37,472 |
| Feb 13, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 27,576 |
| Feb 12, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 22,781 |
| Feb 11, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 29,955 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.20 | 1.21 | 1.21 | -9.70% | 52,326 |
| Feb 7, 2025 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 25,349 |
| Feb 6, 2025 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | - | 32,573 |
| Feb 5, 2025 | 1.28 | 1.45 | 1.28 | 1.33 | 1.33 | 8.13% | 49,038 |
| Feb 4, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 13,253 |
| Feb 3, 2025 | 1.29 | 1.33 | 1.20 | 1.24 | 1.24 | -3.88% | 29,148 |
| Jan 31, 2025 | 1.23 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 25,694 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 10,503 |
| Jan 29, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 29,090 |
| Jan 28, 2025 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -3.08% | 29,619 |
| Jan 27, 2025 | 1.43 | 1.43 | 1.18 | 1.30 | 1.30 | -12.75% | 73,828 |
| Jan 24, 2025 | 1.54 | 1.57 | 1.44 | 1.49 | 1.49 | -0.67% | 39,564 |
| Jan 23, 2025 | 1.46 | 1.50 | 1.39 | 1.50 | 1.50 | 2.74% | 53,653 |
| Jan 22, 2025 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 47,219 |
| Jan 21, 2025 | 1.50 | 1.53 | 1.45 | 1.52 | 1.52 | 1.33% | 15,995 |
| Jan 20, 2025 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | 2.04% | 4,097 |