Premier American Uranium Inc. (TSXV:PUR)
Canada
· Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Jun 27, 2025, 4:00 PM EDT
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.05 | 1.13 | 1.04 | 1.07 | 1.07 | - | 11,774 |
| May 9, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 23,801 |
| May 8, 2025 | 1.09 | 1.10 | 1.01 | 1.08 | 1.08 | -5.26% | 24,382 |
| May 7, 2025 | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | 9.62% | 33,203 |
| May 6, 2025 | 1.18 | 1.18 | 1.00 | 1.04 | 1.04 | -8.77% | 79,400 |
| May 5, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 27,365 |
| May 2, 2025 | 1.31 | 1.34 | 1.18 | 1.18 | 1.18 | -9.23% | 39,247 |
| May 1, 2025 | 1.48 | 1.50 | 1.30 | 1.30 | 1.30 | -10.96% | 59,617 |
| Apr 30, 2025 | 1.49 | 1.49 | 1.35 | 1.46 | 1.46 | -2.67% | 2,500 |
| Apr 29, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -6.25% | 11,993 |
| Apr 28, 2025 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | - | 6,352 |
| Apr 25, 2025 | 1.39 | 1.60 | 1.39 | 1.60 | 1.60 | 14.29% | 10,008 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 19,963 |
| Apr 23, 2025 | 1.37 | 1.49 | 1.37 | 1.40 | 1.40 | - | 39,764 |
| Apr 22, 2025 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 12,159 |
| Apr 21, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 2,912 |
| Apr 17, 2025 | 1.54 | 1.55 | 1.33 | 1.53 | 1.53 | -0.65% | 42,786 |