Premier American Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.45	0.47	0.44	0.46	0.46	3.41%	133,968
Oct 8, 2026	0.45	0.45	0.42	0.44	0.44	3.53%	126,455
Oct 7, 2026	0.46	0.51	0.43	0.43	0.43	-6.59%	231,700
Oct 6, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	123,595
Oct 5, 2026	0.46	0.46	0.40	0.42	0.42	-4.55%	383,870
Oct 2, 2026	0.49	0.49	0.43	0.44	0.44	3.53%	516,034
Oct 1, 2026	0.33	0.47	0.33	0.43	0.43	32.81%	1,227,101
Sep 30, 2026	0.35	0.37	0.30	0.32	0.32	-7.25%	960,837
Sep 29, 2026	0.42	0.42	0.34	0.35	0.35	-17.86%	250,502
Sep 28, 2026	0.44	0.45	0.41	0.42	0.42	-3.45%	132,095
Sep 25, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	56,360
Sep 24, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	132,715
Sep 23, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	102,130
Sep 22, 2026	0.49	0.50	0.48	0.48	0.48	-11.11%	357,881
Sep 21, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	33,556
Sep 18, 2026	0.55	0.57	0.52	0.57	0.57	7.55%	75,267
Sep 17, 2026	0.55	0.57	0.52	0.53	0.53	-3.64%	50,933
Sep 16, 2026	0.55	0.56	0.53	0.55	0.55	1.85%	52,637
Sep 15, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	294,710
Sep 14, 2026	0.55	0.55	0.51	0.53	0.53	-7.02%	87,186
Sep 11, 2026	0.57	0.57	0.54	0.57	0.57	5.56%	44,929
Sep 10, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	24,769
Sep 9, 2026	0.60	0.63	0.53	0.57	0.57	-1.72%	130,629
Sep 8, 2026	0.56	0.61	0.56	0.58	0.58	-	48,500
Sep 4, 2026	0.55	0.58	0.55	0.58	0.58	7.41%	55,609
Sep 3, 2026	0.56	0.58	0.53	0.54	0.54	-3.57%	89,626
Sep 2, 2026	0.55	0.56	0.54	0.56	0.56	7.69%	14,841
Sep 1, 2026	0.58	0.58	0.52	0.52	0.52	-8.77%	102,640
Aug 31, 2026	0.62	0.62	0.57	0.57	0.57	-10.94%	49,733
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