Premier American Uranium Inc. (TSXV:PUR)
Canada · Delayed Price · Currency is CAD 1.130
-0.120 (-9.60%)
Oct 1, 2025, 3:59 PM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -8.00% | 132,367 |
| 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 |
| Aug 12, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 34,049 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 12,656 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -8.04% | 63,775 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -2.61% | 24,350 |
| Aug 6, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 6,877 |
| Aug 5, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -3.45% | 61,378 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 21,654 |
| Jul 31, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 8,882 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.10 | 1.10 | 1.10 | -4.35% | 107,855 |
| Jul 29, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 3.60% | 41,544 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 41,563 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 37,198 |
| Jul 24, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 25,951 |
| 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 |