Premier American Uranium Inc. (TSXV:PUR)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0500 (5.56%)
Oct 24, 2025, 1:16 PM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 138,166 |
| Oct 8, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 43,246 |
| Oct 7, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | - | 117,183 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | - | 216,476 |
| Oct 3, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 128,351 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 130,552 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -11.20% | 284,774 |
| Sep 30, 2025 | 1.25 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 883,218 |
| Sep 29, 2025 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 4.92% | 269,310 |
| Sep 26, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 274,429 |
| Sep 25, 2025 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 7.02% | 227,227 |
| Sep 24, 2025 | 1.16 | 1.23 | 1.13 | 1.14 | 1.14 | -0.87% | 280,939 |
| Sep 23, 2025 | 1.22 | 1.26 | 1.15 | 1.15 | 1.15 | -4.17% | 272,908 |
| Sep 22, 2025 | 1.00 | 1.20 | 0.99 | 1.20 | 1.20 | 22.45% | 992,976 |
| Sep 19, 2025 | 1.04 | 1.09 | 0.97 | 0.98 | 0.98 | -6.67% | 691,958 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -16.67% | 727,543 |
| Sep 17, 2025 | 1.30 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 291,507 |
| Sep 16, 2025 | 1.36 | 1.45 | 1.34 | 1.36 | 1.36 | 0.74% | 197,008 |
| Sep 15, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | 8.00% | 58,654 |
| Sep 12, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 65,339 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 45,485 |
| Sep 10, 2025 | 1.24 | 1.49 | 1.20 | 1.31 | 1.31 | 9.17% | 122,877 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 4.35% | 91,414 |
| Sep 8, 2025 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 4.55% | 50,695 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 51,170 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 52,125 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 19,025 |
| Sep 2, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 4.63% | 36,368 |
| Aug 29, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 36,845 |
| Aug 28, 2025 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 8.25% | 21,908 |
| Aug 27, 2025 | 1.11 | 1.11 | 0.97 | 0.97 | 0.97 | -11.01% | 84,577 |
| Aug 26, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 18,785 |
| Aug 25, 2025 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 65,217 |
| Aug 22, 2025 | 1.01 | 1.05 | 0.96 | 1.04 | 1.04 | 4.00% | 27,254 |
| Aug 21, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 5.26% | 10,606 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.93 | 0.95 | 0.95 | -5.00% | 79,110 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 66,208 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -3.77% | 47,588 |
| Aug 15, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | -2.75% | 36,856 |
| Aug 14, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 6.86% | 8,705 |
| Aug 13, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 11,762 |