Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.61	0.70	0.61	0.65	0.65	-1.52%	152,873
Apr 1, 2026	0.70	0.71	0.63	0.66	0.66	-7.04%	142,492
Mar 31, 2026	0.56	0.71	0.54	0.71	0.71	33.96%	1,869,475
Mar 30, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	185,196
Mar 27, 2026	0.58	0.62	0.57	0.57	0.57	-3.39%	224,246
Mar 26, 2026	0.58	0.61	0.57	0.59	0.59	-1.67%	207,026
Mar 25, 2026	0.62	0.64	0.60	0.60	0.60	-1.64%	176,850
Mar 24, 2026	0.62	0.64	0.59	0.61	0.61	-	120,968
Mar 23, 2026	0.56	0.63	0.56	0.61	0.61	5.17%	159,187
Mar 20, 2026	0.58	0.59	0.55	0.58	0.58	-4.92%	179,796
Mar 19, 2026	0.61	0.64	0.54	0.61	0.61	-6.87%	546,204
Mar 18, 2026	0.70	0.70	0.65	0.66	0.66	-2.24%	176,047
Mar 17, 2026	0.69	0.70	0.67	0.67	0.67	-	160,158
Mar 16, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	315,852
Mar 13, 2026	0.76	0.76	0.69	0.69	0.69	-10.39%	355,335
Mar 12, 2026	0.77	0.77	0.73	0.77	0.77	-1.28%	103,610
Mar 11, 2026	0.75	0.78	0.73	0.78	0.78	6.85%	119,043
Mar 10, 2026	0.76	0.78	0.73	0.73	0.73	1.39%	377,772
Mar 9, 2026	0.72	0.75	0.70	0.72	0.72	-	497,701
Mar 6, 2026	0.75	0.78	0.72	0.72	0.72	-2.70%	185,532
Mar 5, 2026	0.79	0.79	0.74	0.74	0.74	-6.33%	387,628
Mar 4, 2026	0.82	0.82	0.78	0.79	0.79	-3.66%	260,899
Mar 3, 2026	0.80	0.82	0.78	0.82	0.82	-2.38%	190,022
Mar 2, 2026	0.82	0.84	0.80	0.84	0.84	5.00%	257,393
Feb 27, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	375,760
Feb 26, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	43,406
Feb 25, 2026	0.87	0.88	0.84	0.85	0.85	-1.16%	163,501
Feb 24, 2026	0.86	0.87	0.84	0.86	0.86	3.61%	200,013
Feb 23, 2026	0.85	0.87	0.83	0.83	0.83	-1.19%	109,371
Feb 20, 2026	0.89	0.89	0.83	0.84	0.84	-2.33%	439,957
Feb 19, 2026	0.88	0.93	0.85	0.86	0.86	-1.15%	474,524
Feb 18, 2026	0.85	0.89	0.84	0.87	0.87	3.57%	377,322
Feb 17, 2026	0.85	0.88	0.84	0.84	0.84	-3.45%	292,061
Feb 13, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	134,825
Feb 12, 2026	0.92	0.93	0.87	0.88	0.88	-2.22%	286,900
Feb 11, 2026	0.86	0.93	0.85	0.90	0.90	1.12%	1,048,181
Feb 10, 2026	0.90	0.90	0.86	0.89	0.89	-	286,692
Feb 9, 2026	0.86	0.89	0.83	0.89	0.89	7.23%	396,715
Feb 6, 2026	0.80	0.85	0.78	0.83	0.83	9.21%	620,792
Feb 5, 2026	0.81	0.82	0.76	0.76	0.76	-6.17%	764,335
Feb 4, 2026	0.91	0.91	0.79	0.81	0.81	-3.57%	2,400,838
Feb 3, 2026	0.79	0.95	0.77	0.84	0.84	15.07%	5,663,681
Feb 2, 2026	0.80	0.82	0.73	0.73	0.73	-12.05%	1,204,921
Jan 30, 2026	0.88	0.91	0.82	0.83	0.83	-4.60%	1,191,030
Jan 29, 2026	0.94	0.94	0.85	0.87	0.87	-6.45%	1,517,251
Jan 28, 2026	0.90	0.94	0.88	0.93	0.93	6.90%	405,510
Jan 27, 2026	0.88	0.89	0.85	0.87	0.87	1.16%	176,054
Jan 26, 2026	0.94	0.97	0.86	0.86	0.86	-6.52%	602,559
Jan 23, 2026	0.89	0.93	0.88	0.92	0.92	4.55%	544,503
Jan 22, 2026	0.92	0.98	0.87	0.88	0.88	-4.35%	1,111,654