Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.500 | 1.600 | 1.480 | 1.570 | 1.570 | 37,994 |
| 2024-08-23 | 1.440 | 1.550 | 1.440 | 1.480 | 1.480 | 60,798 |
| 2024-08-22 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 27,716 |
| 2024-08-21 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 34,878 |
| 2024-08-20 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 8,512 |
| 2024-08-19 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 21,937 |
| 2024-08-16 | 1.510 | 1.510 | 1.420 | 1.450 | 1.450 | 40,627 |
| 2024-08-15 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 15,292 |
| 2024-08-14 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 47,739 |
| 2024-08-13 | 1.560 | 1.560 | 1.500 | 1.530 | 1.530 | 33,939 |
| 2024-08-12 | 1.605 | 1.610 | 1.550 | 1.580 | 1.580 | 17,124 |
| 2024-08-09 | 1.630 | 1.630 | 1.550 | 1.630 | 1.630 | 17,955 |
| 2024-08-08 | 1.600 | 1.640 | 1.570 | 1.630 | 1.630 | 9,731 |
| 2024-08-07 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 19,365 |
| 2024-08-06 | 1.630 | 1.650 | 1.520 | 1.650 | 1.650 | 46,151 |
| 2024-08-02 | 1.690 | 1.690 | 1.570 | 1.650 | 1.650 | 10,925 |
| 2024-08-01 | 1.750 | 1.750 | 1.550 | 1.650 | 1.650 | 21,003 |
| 2024-07-31 | 1.610 | 1.750 | 1.600 | 1.750 | 1.750 | 26,576 |
| 2024-07-30 | 1.560 | 1.630 | 1.530 | 1.630 | 1.630 | 23,893 |
| 2024-07-29 | 1.610 | 1.650 | 1.500 | 1.560 | 1.560 | 49,064 |
| 2024-07-26 | 1.600 | 1.640 | 1.580 | 1.600 | 1.600 | 8,204 |
| 2024-07-25 | 1.670 | 1.700 | 1.560 | 1.560 | 1.560 | 11,950 |
| 2024-07-24 | 1.700 | 1.700 | 1.550 | 1.660 | 1.660 | 34,571 |
| 2024-07-23 | 1.710 | 1.750 | 1.670 | 1.695 | 1.695 | 9,659 |
| 2024-07-22 | 1.720 | 1.760 | 1.700 | 1.720 | 1.720 | 43,010 |
| 2024-07-19 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 14,100 |
| 2024-07-18 | 1.810 | 1.820 | 1.730 | 1.750 | 1.750 | 32,686 |
| 2024-07-17 | 1.840 | 1.840 | 1.760 | 1.780 | 1.780 | 52,726 |
| 2024-07-16 | 1.820 | 1.860 | 1.780 | 1.810 | 1.810 | 64,735 |
| 2024-07-15 | 1.860 | 1.900 | 1.750 | 1.760 | 1.760 | 25,115 |
| 2024-07-12 | 1.920 | 2.010 | 1.800 | 1.900 | 1.900 | 90,365 |
| 2024-07-11 | 1.710 | 1.860 | 1.710 | 1.860 | 1.860 | 38,980 |
| 2024-07-10 | 1.770 | 1.830 | 1.620 | 1.810 | 1.810 | 121,544 |
| 2024-07-09 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 16,104 |
| 2024-07-08 | 1.850 | 1.850 | 1.680 | 1.790 | 1.790 | 95,069 |
| 2024-07-05 | 1.870 | 1.900 | 1.750 | 1.750 | 1.750 | 14,555 |
| 2024-07-04 | 1.680 | 1.880 | 1.680 | 1.860 | 1.860 | 14,993 |
| 2024-07-03 | 1.800 | 1.800 | 1.680 | 1.680 | 1.680 | 26,061 |
| 2024-07-02 | 1.970 | 1.970 | 1.720 | 1.740 | 1.740 | 31,351 |
| 2024-06-28 | 1.950 | 1.950 | 1.800 | 1.900 | 1.900 | 17,684 |
| 2024-06-27 | 2.020 | 2.020 | 1.870 | 1.900 | 1.900 | 22,018 |
| 2024-06-26 | 1.930 | 2.020 | 1.920 | 2.020 | 2.020 | 6,045 |
| 2024-06-25 | 2.030 | 2.030 | 1.930 | 1.950 | 1.950 | 16,356 |
| 2024-06-24 | 2.150 | 2.150 | 1.980 | 1.980 | 1.980 | 21,085 |
| 2024-06-21 | 2.080 | 2.220 | 2.070 | 2.100 | 2.100 | 25,751 |
| 2024-06-20 | 2.060 | 2.150 | 2.060 | 2.150 | 2.150 | 11,273 |
| 2024-06-19 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 1,132 |
| 2024-06-18 | 1.900 | 2.040 | 1.850 | 2.030 | 2.030 | 18,184 |
| 2024-06-17 | 1.920 | 1.950 | 1.850 | 1.950 | 1.950 | 7,905 |
| 2024-06-14 | 2.000 | 2.050 | 1.900 | 1.900 | 1.900 | 6,058 |
| 2024-06-13 | 2.080 | 2.100 | 2.000 | 2.010 | 2.010 | 7,979 |
| 2024-06-12 | 2.010 | 2.150 | 1.960 | 2.080 | 2.080 | 26,339 |
| 2024-06-11 | 2.110 | 2.110 | 2.010 | 2.050 | 2.050 | 15,553 |
| 2024-06-10 | 2.060 | 2.130 | 2.060 | 2.100 | 2.100 | 6,422 |
| 2024-06-07 | 2.120 | 2.160 | 1.900 | 2.160 | 2.160 | 16,190 |
| 2024-06-06 | 2.210 | 2.250 | 2.130 | 2.190 | 2.190 | 15,956 |
| 2024-06-05 | 2.250 | 2.300 | 2.190 | 2.190 | 2.190 | 20,518 |
| 2024-06-04 | 2.200 | 2.250 | 2.170 | 2.250 | 2.250 | 18,881 |
| 2024-06-03 | 2.260 | 2.350 | 2.200 | 2.200 | 2.200 | 36,577 |
| 2024-05-31 | 2.300 | 2.400 | 2.300 | 2.330 | 2.330 | 75,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.