Premier American Uranium Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.070	2.100	2.050	2.050	2.050	4,195
2024-03-04	2.200	2.200	2.100	2.100	2.100	8,883
2024-03-01	2.200	2.250	2.150	2.200	2.200	10,302
2024-02-29	2.220	2.390	2.020	2.190	2.190	19,595
2024-02-28	2.300	2.340	2.220	2.220	2.220	5,090
2024-02-27	2.220	2.360	2.170	2.350	2.350	7,634
2024-02-26	2.300	2.320	2.110	2.220	2.220	10,061
2024-02-23	2.450	2.460	2.300	2.300	2.300	13,230
2024-02-22	2.480	2.510	2.270	2.400	2.400	16,101
2024-02-21	2.100	2.420	2.060	2.380	2.380	25,317
2024-02-20	2.550	2.590	2.020	2.100	2.100	25,135
2024-02-16	2.640	2.640	2.580	2.580	2.580	17,032
2024-02-15	2.590	2.650	2.590	2.620	2.620	12,920
2024-02-14	2.840	2.890	2.520	2.610	2.610	24,824
2024-02-13	2.990	2.990	2.800	2.900	2.900	21,690
2024-02-12	3.100	3.290	2.900	2.900	2.900	19,936
2024-02-09	2.940	3.090	2.930	3.090	3.090	14,212
2024-02-08	2.950	3.050	2.880	2.910	2.910	105,122
2024-02-07	2.850	3.110	2.840	2.900	2.900	140,616
2024-02-06	2.620	2.750	2.620	2.720	2.720	29,539
2024-02-05	2.600	2.600	2.420	2.550	2.550	56,808
2024-02-02	2.600	2.600	2.500	2.550	2.550	7,589
2024-02-01	2.600	2.600	2.575	2.600	2.600	45,949
2024-01-31	2.500	2.600	2.490	2.550	2.550	73,902
2024-01-30	2.600	2.650	2.500	2.500	2.500	13,350
2024-01-29	2.600	2.720	2.550	2.600	2.600	15,287
2024-01-26	2.550	2.650	2.500	2.600	2.600	14,837
2024-01-25	2.720	2.750	2.550	2.550	2.550	36,362
2024-01-24	2.830	2.850	2.700	2.720	2.720	24,682
2024-01-23	2.600	2.830	2.600	2.830	2.830	25,889
2024-01-22	2.700	2.750	2.620	2.620	2.620	15,785
2024-01-19	2.800	2.800	2.650	2.670	2.670	18,178
2024-01-18	2.850	2.850	2.690	2.700	2.700	22,361
2024-01-17	2.810	2.880	2.760	2.850	2.850	33,496
2024-01-16	2.900	3.000	2.750	2.850	2.850	85,938
2024-01-15	2.500	2.980	2.500	2.900	2.900	40,436
2024-01-12	2.150	2.700	1.980	2.460	2.460	136,822
2024-01-11	2.000	2.050	2.000	2.050	2.050	8,586
2024-01-10	2.000	2.060	1.970	2.000	2.000	36,723
2024-01-09	1.720	1.980	1.720	1.900	1.900	29,835
2024-01-08	1.600	1.750	1.600	1.750	1.750	30,306
2024-01-05	1.520	1.660	1.510	1.580	1.580	41,716
2024-01-04	1.550	1.550	1.510	1.530	1.530	6,140
2024-01-03	1.540	1.550	1.500	1.510	1.510	5,607
2024-01-02	1.550	1.580	1.500	1.550	1.550	14,983
2023-12-29	1.530	1.550	1.500	1.500	1.500	15,426
2023-12-28	1.470	1.550	1.460	1.550	1.550	22,247
2023-12-27	1.510	1.550	1.470	1.480	1.480	20,786
2023-12-22	1.570	1.570	1.530	1.540	1.540	11,228
2023-12-21	1.650	1.650	1.570	1.570	1.570	5,783
2023-12-20	1.650	1.730	1.530	1.650	1.650	44,030
2023-12-19	1.790	1.800	1.600	1.650	1.650	23,355
2023-12-18	1.530	1.900	1.530	1.730	1.730	77,215
2023-12-15	1.580	1.650	1.550	1.550	1.550	10,757
2023-12-14	1.550	1.620	1.530	1.600	1.600	20,093
2023-12-13	1.700	1.700	1.530	1.530	1.530	13,313
2023-12-12	1.250	1.630	1.250	1.630	1.630	23,825
2023-12-11	1.380	1.380	1.240	1.310	1.310	38,634
2023-12-08	1.460	1.460	1.300	1.380	1.380	38,060
2023-12-07	1.740	1.740	1.410	1.410	1.410	20,921

← NewerPage 12 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.