Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.96	0.98	0.91	0.92	0.92	-6.12%	491,370
Jan 20, 2026	1.06	1.06	0.97	0.98	0.98	-9.26%	629,511
Jan 19, 2026	1.05	1.10	1.04	1.08	1.08	4.85%	532,611
Jan 16, 2026	1.07	1.07	0.99	1.03	1.03	-0.96%	346,105
Jan 15, 2026	1.08	1.08	1.02	1.04	1.04	4.00%	660,431
Jan 14, 2026	1.04	1.05	0.95	1.00	1.00	-	428,214
Jan 13, 2026	0.95	1.03	0.92	1.00	1.00	5.26%	367,626
Jan 12, 2026	0.93	0.96	0.92	0.95	0.95	6.74%	147,307
Jan 9, 2026	0.94	0.98	0.89	0.89	0.89	-2.20%	262,084
Jan 8, 2026	0.95	0.98	0.90	0.91	0.91	-7.14%	296,970
Jan 7, 2026	0.88	0.98	0.86	0.98	0.98	10.11%	423,161
Jan 6, 2026	0.90	0.92	0.84	0.89	0.89	-1.11%	221,804
Jan 5, 2026	0.86	0.90	0.81	0.90	0.90	9.76%	326,345
Jan 2, 2026	0.70	0.82	0.70	0.82	0.82	17.14%	341,679
Dec 31, 2025	0.68	0.71	0.67	0.70	0.70	2.94%	145,777
Dec 30, 2025	0.68	0.69	0.66	0.68	0.68	1.49%	161,576
Dec 29, 2025	0.66	0.68	0.66	0.67	0.67	-1.47%	118,709
Dec 24, 2025	0.65	0.69	0.65	0.68	0.68	4.62%	52,384
Dec 23, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	100,818
Dec 22, 2025	0.71	0.73	0.64	0.66	0.66	-2.94%	490,316
Dec 19, 2025	0.60	0.75	0.60	0.68	0.68	13.33%	3,494,390
Dec 18, 2025	0.63	0.67	0.59	0.60	0.60	-3.23%	323,363
Dec 17, 2025	0.66	0.67	0.59	0.62	0.62	-3.13%	423,958
Dec 16, 2025	0.66	0.68	0.64	0.64	0.64	-5.88%	68,978
Dec 15, 2025	0.70	0.70	0.65	0.68	0.68	-4.23%	156,806
Dec 12, 2025	0.73	0.75	0.67	0.71	0.71	-5.33%	212,135
Dec 11, 2025	0.74	0.75	0.71	0.75	0.75	1.35%	323,925
Dec 10, 2025	0.80	0.80	0.74	0.74	0.74	-7.50%	138,923
Dec 9, 2025	0.84	0.84	0.77	0.80	0.80	-4.76%	138,907