Skip to main content
Premier American Uranium Inc. (TSXV: PUR)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
+0.500 (33.33%)
Dec 20, 2024, 3:59 PM EST

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20242.182.191.982.192.19-155,531
Sep 26, 20242.142.192.002.192.191.86%98,885
Sep 25, 20242.192.192.042.152.15-1.83%108,174
Sep 24, 20242.092.202.042.192.194.29%114,891
Sep 23, 20241.992.101.942.102.105.00%85,674
Sep 20, 20241.892.001.842.002.005.26%108,791
Sep 19, 20241.801.901.791.901.905.56%78,066
Sep 18, 20241.831.841.751.801.804.65%48,716
Sep 17, 20241.851.881.631.721.72-7.03%114,785
Sep 16, 20241.811.851.721.851.852.78%48,612
Sep 13, 20241.871.871.751.801.80-3.23%38,082
Sep 12, 20241.841.861.751.861.863.33%89,842
Sep 11, 20241.751.821.701.801.802.86%83,405
Sep 10, 20241.641.751.621.751.758.70%53,934
Sep 9, 20241.641.641.541.611.61-63,445
Sep 6, 20241.691.691.501.611.61-3.01%68,515
Sep 5, 20241.641.661.581.661.661.22%23,090
Sep 4, 20241.651.651.551.641.64-1.80%29,500
Sep 3, 20241.911.911.621.671.67-6.70%43,503
Aug 30, 20241.681.791.601.791.795.92%83,520
Aug 29, 20241.701.721.551.691.691.81%26,632
Aug 28, 20241.651.661.501.661.66-2.35%57,830
Aug 27, 20241.571.701.551.701.708.28%38,640
Aug 26, 20241.501.601.481.571.576.08%37,994
Aug 23, 20241.441.551.441.481.484.96%60,798
Aug 22, 20241.421.441.401.411.410.71%27,716
Aug 21, 20241.411.451.391.401.40-3.45%34,878
Aug 20, 20241.501.501.451.451.45-3.33%8,512
Aug 19, 20241.521.521.451.501.503.45%21,937
Aug 16, 20241.511.511.421.451.45-3.33%40,627
Aug 15, 20241.531.531.491.501.50-15,292
Aug 14, 20241.551.561.501.501.50-1.96%47,739
Aug 13, 20241.561.561.501.531.53-3.16%33,939
Aug 12, 20241.611.611.551.581.58-3.07%17,124
Aug 9, 20241.631.631.551.631.63-17,955
Aug 8, 20241.601.641.571.631.631.87%9,731
Aug 7, 20241.651.651.551.601.60-3.03%19,365
Aug 6, 20241.631.651.521.651.65-46,151
Aug 2, 20241.691.691.571.651.65-10,925
Aug 1, 20241.751.751.551.651.65-5.71%21,003
Jul 31, 20241.611.751.601.751.757.36%26,576