Premier American Uranium Inc. (TSXV:PUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.9500
+0.0500 (5.56%)
Oct 24, 2025, 1:16 PM EDT

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.840.920.840.900.908.43%107,924
Oct 22, 20250.840.880.830.830.83-166,443
Oct 21, 20250.930.950.830.830.83-9.78%228,706
Oct 20, 20250.990.990.910.920.92-116,579
Oct 17, 20251.021.020.900.920.92-9.80%538,643
Oct 16, 20251.141.141.021.021.02-8.11%169,193
Oct 15, 20251.111.171.101.111.111.83%208,518
Oct 14, 20251.091.161.041.091.091.87%296,451
Oct 10, 20251.071.101.061.071.072.88%194,863
Oct 9, 20251.031.081.021.041.041.96%138,166
Oct 8, 20251.031.061.021.021.02-0.97%43,246
Oct 7, 20251.021.071.021.031.03-117,183
Oct 6, 20251.051.061.001.031.03-216,476
Oct 3, 20251.051.091.031.031.03-2.83%128,351
Oct 2, 20251.121.121.041.061.06-4.50%130,552
Oct 1, 20251.181.181.111.111.11-11.20%284,774
Sep 30, 20251.251.311.201.251.25-2.34%883,218
Sep 29, 20251.241.311.231.281.284.92%269,310
Sep 26, 20251.231.261.201.221.22-274,429
Sep 25, 20251.171.231.151.221.227.02%227,227
Sep 24, 20251.161.231.131.141.14-0.87%280,939
Sep 23, 20251.221.261.151.151.15-4.17%272,908
Sep 22, 20251.001.200.991.201.2022.45%992,976
Sep 19, 20251.041.090.970.980.98-6.67%691,958
Sep 18, 20251.151.151.031.051.05-16.67%727,543
Sep 17, 20251.301.371.251.261.26-7.35%291,507
Sep 16, 20251.361.451.341.361.360.74%197,008
Sep 15, 20251.281.361.271.351.358.00%58,654
Sep 12, 20251.311.311.251.251.25-3.85%65,339
Sep 11, 20251.311.311.301.301.30-0.76%45,485
Sep 10, 20251.241.491.201.311.319.17%122,877
Sep 9, 20251.171.241.161.201.204.35%91,414
Sep 8, 20251.101.181.091.151.154.55%50,695
Sep 5, 20251.101.101.071.101.103.77%51,170
Sep 4, 20251.121.121.061.061.06-4.50%52,125
Sep 3, 20251.131.131.081.111.11-1.77%19,025
Sep 2, 20251.071.131.071.131.134.63%36,368
Aug 29, 20251.051.081.021.081.082.86%36,845
Aug 28, 20251.051.061.001.051.058.25%21,908
Aug 27, 20251.111.110.970.970.97-11.01%84,577
Aug 26, 20251.081.121.051.091.090.93%18,785
Aug 25, 20251.051.091.031.081.083.85%65,217
Aug 22, 20251.011.050.961.041.044.00%27,254
Aug 21, 20250.961.010.961.001.005.26%10,606
Aug 20, 20251.001.010.930.950.95-5.00%79,110
Aug 19, 20251.091.091.001.001.00-1.96%66,208
Aug 18, 20251.131.131.001.021.02-3.77%47,588
Aug 15, 20251.071.131.051.061.06-2.75%36,856
Aug 14, 20251.051.091.051.091.096.86%8,705
Aug 13, 20251.021.051.011.021.022.00%11,762