Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.62	0.65	0.61	0.65	0.65	3.17%	90,786
May 14, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	80,031
May 13, 2026	0.66	0.67	0.65	0.65	0.65	-	117,983
May 12, 2026	0.72	0.72	0.65	0.65	0.65	-10.96%	272,384
May 11, 2026	0.69	0.73	0.67	0.73	0.73	5.80%	199,234
May 8, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	75,427
May 7, 2026	0.70	0.73	0.68	0.68	0.68	-1.45%	96,000
May 6, 2026	0.65	0.72	0.65	0.69	0.69	1.47%	91,196
May 5, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	62,299
May 4, 2026	0.69	0.71	0.67	0.67	0.67	-4.29%	203,929
May 1, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	51,642
Apr 30, 2026	0.67	0.71	0.67	0.71	0.71	1.43%	106,417
Apr 29, 2026	0.70	0.71	0.67	0.70	0.70	-1.41%	257,980
Apr 28, 2026	0.73	0.74	0.69	0.71	0.71	-4.05%	227,742
Apr 27, 2026	0.69	0.74	0.69	0.74	0.74	10.45%	320,206
Apr 24, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	26,798
Apr 23, 2026	0.70	0.70	0.66	0.70	0.70	1.45%	128,046
Apr 22, 2026	0.67	0.70	0.66	0.69	0.69	6.15%	94,520
Apr 21, 2026	0.71	0.72	0.64	0.65	0.65	-7.14%	140,955
Apr 20, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	154,055
Apr 17, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	143,128
Apr 16, 2026	0.69	0.70	0.66	0.70	0.70	-	382,438
Apr 15, 2026	0.68	0.71	0.67	0.70	0.70	-	258,569
Apr 14, 2026	0.67	0.70	0.65	0.70	0.70	6.06%	142,944
Apr 13, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	93,455
Apr 10, 2026	0.64	0.65	0.61	0.62	0.62	-6.06%	113,515
Apr 9, 2026	0.64	0.66	0.64	0.66	0.66	-	66,461
Apr 8, 2026	0.69	0.70	0.62	0.66	0.66	1.54%	391,586
Apr 7, 2026	0.68	0.68	0.64	0.65	0.65	-4.41%	96,975
Apr 6, 2026	0.62	0.68	0.62	0.68	0.68	4.62%	84,044
Apr 2, 2026	0.61	0.70	0.61	0.65	0.65	-1.52%	152,873
Apr 1, 2026	0.70	0.71	0.63	0.66	0.66	-7.04%	142,492
Mar 31, 2026	0.56	0.71	0.54	0.71	0.71	33.96%	1,869,475
Mar 30, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	185,196
Mar 27, 2026	0.58	0.62	0.57	0.57	0.57	-3.39%	224,246
Mar 26, 2026	0.58	0.61	0.57	0.59	0.59	-1.67%	207,026
Mar 25, 2026	0.62	0.64	0.60	0.60	0.60	-1.64%	176,850
Mar 24, 2026	0.62	0.64	0.59	0.61	0.61	-	120,968
Mar 23, 2026	0.56	0.63	0.56	0.61	0.61	5.17%	159,187
Mar 20, 2026	0.58	0.59	0.55	0.58	0.58	-4.92%	179,796
Mar 19, 2026	0.61	0.64	0.54	0.61	0.61	-6.87%	546,204
Mar 18, 2026	0.70	0.70	0.65	0.66	0.66	-2.24%	176,047
Mar 17, 2026	0.69	0.70	0.67	0.67	0.67	-	160,158
Mar 16, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	315,852
Mar 13, 2026	0.76	0.76	0.69	0.69	0.69	-10.39%	355,335
Mar 12, 2026	0.77	0.77	0.73	0.77	0.77	-1.28%	103,610
Mar 11, 2026	0.75	0.78	0.73	0.78	0.78	6.85%	119,043
Mar 10, 2026	0.76	0.78	0.73	0.73	0.73	1.39%	377,772
Mar 9, 2026	0.72	0.75	0.70	0.72	0.72	-	497,701
Mar 6, 2026	0.75	0.78	0.72	0.72	0.72	-2.70%	185,532