Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.62	0.64	0.60	0.64	0.64	3.23%	100,145
Aug 27, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	126,505
Aug 26, 2026	0.61	0.64	0.60	0.64	0.64	4.92%	294,036
Aug 25, 2026	0.60	0.61	0.57	0.61	0.61	-	180,833
Aug 24, 2026	0.59	0.61	0.58	0.61	0.61	3.39%	80,865
Aug 21, 2026	0.53	0.59	0.53	0.59	0.59	15.69%	65,805
Aug 20, 2026	0.51	0.51	0.48	0.51	0.51	-	104,413
Aug 19, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	45,188
Aug 18, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	89,162
Aug 17, 2026	0.60	0.61	0.55	0.55	0.55	-6.78%	39,832
Aug 14, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	12,572
Aug 13, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	30,063
Aug 12, 2026	0.58	0.59	0.57	0.59	0.59	-	43,668
Aug 11, 2026	0.56	0.59	0.55	0.59	0.59	7.27%	101,303
Aug 10, 2026	0.57	0.58	0.53	0.55	0.55	-3.51%	25,793
Aug 7, 2026	0.58	0.58	0.56	0.57	0.57	1.79%	9,700
Aug 6, 2026	0.55	0.56	0.53	0.56	0.56	1.82%	31,958
Aug 5, 2026	0.55	0.59	0.55	0.55	0.55	-	55,556
Aug 4, 2026	0.56	0.60	0.54	0.55	0.55	-1.79%	106,217
Jul 31, 2026	0.53	0.56	0.52	0.56	0.56	3.70%	19,349
Jul 30, 2026	0.54	0.55	0.52	0.54	0.54	-	12,009
Jul 29, 2026	0.46	0.56	0.43	0.54	0.54	18.68%	453,637
Jul 28, 2026	0.43	0.46	0.43	0.46	0.46	5.81%	43,101
Jul 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	22,022
Jul 24, 2026	0.46	0.47	0.44	0.45	0.45	-3.23%	47,406
Jul 23, 2026	0.46	0.47	0.43	0.47	0.47	-1.06%	39,133
Jul 22, 2026	0.43	0.49	0.43	0.47	0.47	14.63%	113,476
Jul 21, 2026	0.45	0.45	0.41	0.41	0.41	-3.53%	215,376
Jul 20, 2026	0.44	0.44	0.42	0.43	0.43	-5.56%	43,945
Jul 17, 2026	0.44	0.46	0.44	0.45	0.45	-	86,849
Jul 16, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	49,000
Jul 15, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	24,944
Jul 14, 2026	0.50	0.50	0.48	0.49	0.49	-6.73%	29,695
Jul 13, 2026	0.52	0.52	0.48	0.52	0.52	-	52,177
Jul 10, 2026	0.52	0.52	0.50	0.52	0.52	4.00%	15,897
Jul 9, 2026	0.52	0.52	0.48	0.50	0.50	-3.85%	37,561
Jul 8, 2026	0.50	0.52	0.48	0.52	0.52	7.22%	20,958
Jul 7, 2026	0.53	0.53	0.48	0.49	0.49	1.04%	42,500
Jul 6, 2026	0.54	0.54	0.48	0.48	0.48	-5.88%	72,011
Jul 3, 2026	0.51	0.54	0.51	0.51	0.51	3.03%	30,596
Jul 2, 2026	0.53	0.53	0.49	0.50	0.50	4.21%	32,493
Jun 30, 2026	0.51	0.51	0.48	0.48	0.48	-6.86%	68,231
Jun 29, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	31,693
Jun 26, 2026	0.51	0.52	0.50	0.52	0.52	6.12%	48,481
Jun 25, 2026	0.55	0.56	0.49	0.49	0.49	-7.55%	63,293
Jun 24, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	167,794
Jun 23, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	195,827
Jun 22, 2026	0.63	0.64	0.56	0.56	0.56	-12.50%	94,869
Jun 19, 2026	0.58	0.64	0.58	0.64	0.64	3.23%	136,046
Jun 18, 2026	0.56	0.62	0.55	0.62	0.62	10.71%	1,046,309