Premier American Uranium Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.290	2.500	2.280	2.300	2.300	53,887
2024-05-29	2.200	2.250	2.200	2.250	2.250	2,211
2024-05-28	2.250	2.270	2.200	2.270	2.270	6,005
2024-05-27	2.240	2.240	2.240	2.240	2.240	729
2024-05-24	2.490	2.490	2.250	2.300	2.300	12,739
2024-05-23	2.360	2.500	2.335	2.500	2.500	11,267
2024-05-22	2.290	2.400	2.200	2.400	2.400	11,640
2024-05-21	2.350	2.350	2.140	2.290	2.290	18,896
2024-05-17	2.250	2.380	2.220	2.260	2.260	54,031
2024-05-16	2.340	2.380	2.200	2.220	2.220	64,645
2024-05-15	2.070	2.400	2.070	2.240	2.240	21,944
2024-05-14	2.270	2.270	2.070	2.070	2.070	6,305
2024-05-13	2.380	2.440	2.270	2.270	2.270	15,874
2024-05-10	2.380	2.430	2.370	2.400	2.400	8,764
2024-05-09	2.470	2.470	2.330	2.380	2.380	29,456
2024-05-08	2.510	2.650	2.400	2.480	2.480	100,704
2024-05-07	2.300	2.375	2.260	2.280	2.280	7,665
2024-05-06	2.340	2.400	2.280	2.320	2.320	9,941
2024-05-03	2.350	2.600	2.310	2.360	2.360	26,964
2024-05-02	2.200	2.390	2.120	2.340	2.340	9,089
2024-05-01	2.330	2.390	2.200	2.200	2.200	32,761
2024-04-30	2.350	2.350	2.110	2.230	2.230	8,736
2024-04-29	2.320	2.390	2.300	2.370	2.370	12,937
2024-04-26	2.250	2.300	2.250	2.300	2.300	9,807
2024-04-25	2.250	2.370	2.180	2.180	2.180	19,133
2024-04-24	2.400	2.400	2.360	2.360	2.360	974
2024-04-23	2.590	2.590	2.360	2.400	2.400	24,212
2024-04-22	2.590	2.610	2.580	2.610	2.610	20,834
2024-04-19	2.590	2.610	2.580	2.610	2.610	104,089
2024-04-18	2.590	2.610	2.550	2.590	2.590	76,957
2024-04-17	2.640	2.640	2.580	2.610	2.610	77,192
2024-04-16	2.600	2.640	2.570	2.640	2.640	111,711
2024-04-15	2.590	2.690	2.540	2.620	2.620	181,855
2024-04-12	2.550	2.600	2.520	2.580	2.580	113,878
2024-04-11	2.600	2.670	2.520	2.590	2.590	88,174
2024-04-10	2.600	2.610	2.520	2.610	2.610	47,891
2024-04-09	2.530	2.610	2.520	2.590	2.590	60,617
2024-04-08	2.600	2.630	2.440	2.630	2.630	119,763
2024-04-05	2.550	2.640	2.450	2.590	2.590	81,130
2024-04-04	2.560	2.570	2.450	2.500	2.500	122,199
2024-04-03	2.450	2.580	2.440	2.580	2.580	143,124
2024-04-02	2.500	2.730	2.420	2.500	2.500	70,076
2024-04-01	2.670	2.670	2.380	2.500	2.500	103,415
2024-03-28	2.600	2.800	2.100	2.800	2.800	261,125
2024-03-27	2.850	2.860	2.470	2.600	2.600	226,248
2024-03-26	2.450	2.990	2.390	2.990	2.990	161,752
2024-03-25	2.500	2.630	2.450	2.475	2.475	55,970
2024-03-22	2.470	2.610	2.410	2.500	2.500	49,556
2024-03-21	2.670	2.680	2.450	2.500	2.500	61,510
2024-03-20	2.990	2.990	2.590	2.630	2.630	88,665
2024-03-19	2.990	2.990	2.920	2.980	2.980	40,865
2024-03-18	2.900	2.980	2.740	2.980	2.980	142,242
2024-03-15	2.700	2.750	2.510	2.540	2.540	33,494
2024-03-14	2.340	2.750	2.340	2.470	2.470	25,421
2024-03-13	2.500	2.500	2.240	2.240	2.240	7,979
2024-03-12	2.320	2.510	2.320	2.440	2.440	21,655
2024-03-11	2.190	2.400	2.190	2.350	2.350	9,008
2024-03-08	2.100	2.110	2.050	2.110	2.110	3,792
2024-03-07	2.020	2.150	2.010	2.100	2.100	7,698
2024-03-06	2.020	2.060	2.000	2.010	2.010	5,204

← NewerPage 11 of 13 · 724 trading daysOlder →

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.