Skip to main content
Premier American Uranium Inc. (TSXV:PUR)
Canada flag Canada · Delayed Price · Currency is CAD
1.060
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.061.111.051.061.06-42,508
Feb 20, 20251.071.091.001.061.06-61,526
Feb 19, 20251.051.101.041.061.06-29,257
Feb 18, 20251.091.101.051.061.06-2.75%32,672
Feb 14, 20251.111.131.081.091.09-0.91%37,472
Feb 13, 20251.151.151.101.101.10-5.98%27,576
Feb 12, 20251.201.211.161.171.17-2.50%22,781
Feb 11, 20251.221.231.201.201.20-0.83%29,955
Feb 10, 20251.321.321.201.211.21-9.70%52,326
Feb 7, 20251.331.361.301.341.340.75%25,349
Feb 6, 20251.341.391.311.331.33-32,573
Feb 5, 20251.281.451.281.331.338.13%49,038
Feb 4, 20251.251.271.201.231.23-0.81%13,253
Feb 3, 20251.291.331.201.241.24-3.88%29,148
Jan 31, 20251.231.301.201.291.294.88%25,694
Jan 30, 20251.231.241.201.231.23-1.60%10,503
Jan 29, 20251.291.291.221.251.25-0.79%29,090
Jan 28, 20251.361.361.261.261.26-3.08%29,619
Jan 27, 20251.431.431.181.301.30-12.75%73,828
Jan 24, 20251.541.571.441.491.49-0.67%39,564
Jan 23, 20251.461.501.391.501.502.74%53,653
Jan 22, 20251.511.551.451.461.46-3.95%47,219
Jan 21, 20251.501.531.451.521.521.33%15,995
Jan 20, 20251.441.521.431.501.502.04%4,097
Jan 17, 20251.411.471.411.471.474.26%4,992
Jan 16, 20251.441.441.381.411.412.17%7,500
Jan 15, 20251.351.421.351.381.382.22%25,231
Jan 14, 20251.361.401.351.351.35-3.57%35,037
Jan 13, 20251.471.471.331.401.40-3.45%29,737
Jan 10, 20251.441.471.431.451.451.40%14,435
Jan 9, 20251.451.451.401.431.43-2.05%15,709
Jan 8, 20251.661.661.441.461.46-11.52%46,774
Jan 7, 20251.661.671.591.651.650.61%9,035
Jan 6, 20251.611.651.601.641.64-0.61%16,824
Jan 3, 20251.541.711.541.651.656.45%35,782
Jan 2, 20251.481.551.481.551.557.64%5,587
Dec 31, 20241.451.451.431.441.44-2.70%68,662
Dec 30, 20241.461.501.441.481.482.07%13,278
Dec 27, 20241.451.521.441.451.451.40%38,752
Dec 24, 20241.601.601.431.431.43-7.74%39,587
Dec 23, 20241.892.021.491.551.55-22.50%573,311
Dec 20, 20241.502.001.472.002.0033.33%210,398
Dec 19, 20241.421.521.411.501.502.74%25,522
Dec 18, 20241.471.501.411.461.46-0.68%41,000
Dec 17, 20241.391.501.331.471.475.00%133,907
Dec 16, 20241.431.441.361.401.40-1.41%65,777
Dec 13, 20241.451.451.401.421.42-2.07%21,686
Dec 12, 20241.501.501.451.451.45-3.33%24,730
Dec 11, 20241.601.601.491.501.50-7.41%55,401
Dec 10, 20241.611.651.611.621.62-1.82%24,152
Dec 9, 20241.651.661.621.651.65-31,674
Dec 6, 20241.611.671.611.651.652.48%56,897
Dec 5, 20241.591.621.561.611.610.63%9,640
Dec 4, 20241.591.621.591.601.60-37,701
Dec 3, 20241.591.601.581.601.60-0.62%16,628
Dec 2, 20241.601.651.551.611.611.26%31,525
Nov 29, 20241.551.601.551.591.590.63%5,857
Nov 28, 20241.571.581.511.581.58-0.63%9,391
Nov 27, 20241.581.601.561.591.590.63%8,297
Nov 26, 20241.601.611.551.581.58-4.82%17,072
Nov 25, 20241.661.671.601.661.66-0.60%16,422
Nov 22, 20241.801.801.671.671.67-7.22%37,083
Nov 21, 20241.871.901.751.801.80-0.55%22,496
Nov 20, 20241.891.951.801.811.81-3.21%103,010
Nov 19, 20241.941.941.801.871.87-4.10%34,341
Nov 18, 20241.861.961.801.951.958.33%80,337
Nov 15, 20241.741.811.651.801.804.65%82,083
Nov 14, 20241.871.901.651.721.72-9.47%28,661
Nov 13, 20241.901.901.671.901.901.60%61,843
Nov 12, 20241.881.901.861.871.87-14,782
Nov 11, 20241.901.901.871.871.87-4.10%3,237
Nov 8, 20242.012.041.901.951.95-3.47%29,866
Nov 7, 20241.872.021.872.022.025.76%24,446
Nov 6, 20241.931.931.911.911.91-2.55%528
Nov 5, 20241.911.961.861.961.961.55%23,956
Nov 4, 20241.951.971.901.931.93-3.50%17,644
Nov 1, 20242.082.081.962.002.00-3.85%25,368
Oct 31, 20242.032.101.992.082.084.00%109,988
Oct 30, 20242.002.101.932.002.00-4.31%41,116
Oct 29, 20241.962.091.882.092.094.50%39,769
Oct 28, 20241.952.001.892.002.00-42,354
Oct 25, 20241.992.001.952.002.000.50%24,101
Oct 24, 20241.952.031.951.991.992.05%43,167
Oct 23, 20241.952.011.951.951.95-3.94%39,538
Oct 22, 20242.032.091.982.032.03-3.33%58,922
Oct 21, 20242.112.111.992.102.10-1.87%58,315
Oct 18, 20242.092.141.852.142.143.88%106,797
Oct 17, 20241.982.071.902.062.067.29%177,237
Oct 16, 20242.002.041.851.921.92-2.54%115,491
Oct 15, 20241.982.101.911.971.97-0.51%98,926
Oct 11, 20242.042.041.971.981.98-3.41%36,700
Oct 10, 20241.962.051.932.052.054.06%30,674
Oct 9, 20242.092.091.961.971.97-6.19%35,557
Oct 8, 20242.102.101.932.102.102.44%69,637
Oct 7, 20242.182.182.052.052.05-6.39%14,855
Oct 4, 20242.152.192.072.192.19-1.35%62,964
Oct 3, 20242.222.252.172.222.220.45%71,341
Oct 2, 20242.202.232.142.212.210.45%51,162
Oct 1, 20242.202.242.152.202.20-107,067
Sep 30, 20242.182.252.092.202.200.46%260,412