Premier American Uranium Inc. (TSXV:PUR)
Canada · Delayed Price · Currency is CAD 0.8000
-0.0400 (-4.76%)
Dec 1, 2025, 2:52 PM EST
Premier American Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | - | -1.19% | 30,481 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.78 | 0.84 | 0.84 | 1.20% | 109,880 |
| Nov 27, 2025 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -7.78% | 63,780 |
| Nov 26, 2025 | 0.83 | 0.90 | 0.80 | 0.90 | 0.90 | 11.11% | 166,127 |
| Nov 25, 2025 | 0.82 | 0.83 | 0.77 | 0.81 | 0.81 | -1.22% | 90,995 |
| Nov 24, 2025 | 0.74 | 0.85 | 0.74 | 0.82 | 0.82 | 13.89% | 141,523 |
| Nov 21, 2025 | 0.71 | 0.78 | 0.70 | 0.72 | 0.72 | 1.41% | 105,966 |
| Nov 20, 2025 | 0.73 | 0.84 | 0.69 | 0.71 | 0.71 | -6.58% | 219,149 |
| Nov 19, 2025 | 0.73 | 0.77 | 0.71 | 0.76 | 0.76 | 8.57% | 116,551 |
| Nov 18, 2025 | 0.65 | 0.78 | 0.63 | 0.70 | 0.70 | 7.69% | 286,261 |
| Nov 17, 2025 | 0.65 | 0.69 | 0.63 | 0.65 | 0.65 | -2.99% | 176,878 |
| Nov 14, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -5.63% | 188,901 |
| Nov 13, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | -5.33% | 126,764 |
| Nov 12, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 2.74% | 47,952 |
| Nov 11, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 56,652 |
| Nov 10, 2025 | 0.75 | 0.80 | 0.72 | 0.77 | 0.77 | 5.48% | 165,034 |
| Nov 7, 2025 | 0.75 | 0.77 | 0.70 | 0.73 | 0.73 | - | 249,381 |
| Nov 6, 2025 | 0.84 | 0.85 | 0.72 | 0.73 | 0.73 | -13.10% | 324,808 |
| Nov 5, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 56,217 |
| Nov 4, 2025 | 0.86 | 0.89 | 0.81 | 0.81 | 0.81 | -4.71% | 152,878 |
| Nov 3, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | - | 256,735 |
| Oct 31, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 65,839 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -5.38% | 167,094 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | -3.12% | 85,723 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -1.03% | 131,287 |
| Oct 27, 2025 | 1.00 | 1.03 | 0.90 | 0.97 | 0.97 | -1.02% | 126,797 |
| Oct 24, 2025 | 0.91 | 0.98 | 0.89 | 0.98 | 0.98 | 8.89% | 34,220 |
| Oct 23, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 8.43% | 107,924 |
| Oct 22, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | - | 166,443 |
| Oct 21, 2025 | 0.93 | 0.95 | 0.83 | 0.83 | 0.83 | -9.78% | 228,706 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | - | 116,579 |
| Oct 17, 2025 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -9.80% | 538,643 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | -8.11% | 169,193 |
| Oct 15, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | 1.83% | 208,518 |
| Oct 14, 2025 | 1.09 | 1.16 | 1.04 | 1.09 | 1.09 | 1.87% | 296,451 |
| Oct 10, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 2.88% | 194,863 |
| Oct 9, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 138,166 |
| Oct 8, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 43,246 |
| Oct 7, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | - | 117,183 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | - | 216,476 |
| Oct 3, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 128,351 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 130,552 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -11.20% | 284,774 |
| 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% | 280,839 |
| 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 |