Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.820 | 0.840 | 0.810 | 0.840 | 0.840 | 56,217 |
| 2025-11-04 | 0.860 | 0.890 | 0.810 | 0.810 | 0.810 | 152,878 |
| 2025-11-03 | 0.870 | 0.900 | 0.850 | 0.850 | 0.850 | 256,735 |
| 2025-10-31 | 0.850 | 0.870 | 0.840 | 0.850 | 0.850 | 65,839 |
| 2025-10-30 | 0.940 | 0.940 | 0.860 | 0.880 | 0.880 | 167,094 |
| 2025-10-29 | 0.960 | 0.960 | 0.890 | 0.930 | 0.930 | 85,723 |
| 2025-10-28 | 0.980 | 1.000 | 0.930 | 0.960 | 0.960 | 131,287 |
| 2025-10-27 | 1.000 | 1.030 | 0.900 | 0.970 | 0.970 | 126,797 |
| 2025-10-24 | 0.910 | 0.980 | 0.890 | 0.980 | 0.980 | 34,220 |
| 2025-10-23 | 0.840 | 0.920 | 0.840 | 0.900 | 0.900 | 107,924 |
| 2025-10-22 | 0.840 | 0.880 | 0.830 | 0.830 | 0.830 | 166,443 |
| 2025-10-21 | 0.930 | 0.950 | 0.830 | 0.830 | 0.830 | 228,706 |
| 2025-10-20 | 0.990 | 0.990 | 0.910 | 0.920 | 0.920 | 116,579 |
| 2025-10-17 | 1.020 | 1.020 | 0.900 | 0.920 | 0.920 | 538,643 |
| 2025-10-16 | 1.140 | 1.140 | 1.020 | 1.020 | 1.020 | 169,193 |
| 2025-10-15 | 1.110 | 1.170 | 1.100 | 1.110 | 1.110 | 208,518 |
| 2025-10-14 | 1.090 | 1.160 | 1.040 | 1.090 | 1.090 | 296,451 |
| 2025-10-10 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 194,863 |
| 2025-10-09 | 1.030 | 1.080 | 1.020 | 1.040 | 1.040 | 138,166 |
| 2025-10-08 | 1.030 | 1.060 | 1.020 | 1.020 | 1.020 | 43,246 |
| 2025-10-07 | 1.020 | 1.070 | 1.020 | 1.030 | 1.030 | 117,183 |
| 2025-10-06 | 1.050 | 1.060 | 0.995 | 1.030 | 1.030 | 216,476 |
| 2025-10-03 | 1.050 | 1.090 | 1.030 | 1.030 | 1.030 | 128,351 |
| 2025-10-02 | 1.120 | 1.120 | 1.040 | 1.060 | 1.060 | 130,552 |
| 2025-10-01 | 1.180 | 1.180 | 1.110 | 1.110 | 1.110 | 284,774 |
| 2025-09-30 | 1.250 | 1.310 | 1.200 | 1.250 | 1.250 | 883,218 |
| 2025-09-29 | 1.240 | 1.310 | 1.230 | 1.280 | 1.280 | 269,310 |
| 2025-09-26 | 1.230 | 1.260 | 1.200 | 1.220 | 1.220 | 274,429 |
| 2025-09-25 | 1.170 | 1.230 | 1.150 | 1.220 | 1.220 | 227,227 |
| 2025-09-24 | 1.160 | 1.230 | 1.130 | 1.140 | 1.140 | 280,839 |
| 2025-09-23 | 1.220 | 1.260 | 1.150 | 1.150 | 1.150 | 272,908 |
| 2025-09-22 | 1.000 | 1.200 | 0.990 | 1.200 | 1.200 | 992,976 |
| 2025-09-19 | 1.040 | 1.090 | 0.970 | 0.980 | 0.980 | 691,958 |
| 2025-09-18 | 1.150 | 1.150 | 1.030 | 1.050 | 1.050 | 727,543 |
| 2025-09-17 | 1.300 | 1.370 | 1.250 | 1.260 | 1.260 | 291,507 |
| 2025-09-16 | 1.360 | 1.450 | 1.335 | 1.360 | 1.360 | 197,008 |
| 2025-09-15 | 1.280 | 1.360 | 1.270 | 1.350 | 1.350 | 58,654 |
| 2025-09-12 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 65,339 |
| 2025-09-11 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 45,485 |
| 2025-09-10 | 1.240 | 1.490 | 1.200 | 1.310 | 1.310 | 122,877 |
| 2025-09-09 | 1.170 | 1.240 | 1.160 | 1.200 | 1.200 | 91,414 |
| 2025-09-08 | 1.100 | 1.180 | 1.090 | 1.150 | 1.150 | 50,695 |
| 2025-09-05 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 51,170 |
| 2025-09-04 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 52,125 |
| 2025-09-03 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 19,025 |
| 2025-09-02 | 1.070 | 1.130 | 1.070 | 1.130 | 1.130 | 36,368 |
| 2025-08-29 | 1.050 | 1.080 | 1.020 | 1.080 | 1.080 | 36,845 |
| 2025-08-28 | 1.050 | 1.060 | 1.000 | 1.050 | 1.050 | 21,908 |
| 2025-08-27 | 1.110 | 1.110 | 0.970 | 0.970 | 0.970 | 84,577 |
| 2025-08-26 | 1.080 | 1.120 | 1.050 | 1.090 | 1.090 | 18,785 |
| 2025-08-25 | 1.050 | 1.090 | 1.030 | 1.080 | 1.080 | 65,217 |
| 2025-08-22 | 1.010 | 1.050 | 0.960 | 1.040 | 1.040 | 27,254 |
| 2025-08-21 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 10,606 |
| 2025-08-20 | 1.000 | 1.010 | 0.930 | 0.950 | 0.950 | 79,110 |
| 2025-08-19 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 66,208 |
| 2025-08-18 | 1.130 | 1.130 | 1.000 | 1.020 | 1.020 | 47,588 |
| 2025-08-15 | 1.070 | 1.130 | 1.050 | 1.060 | 1.060 | 36,856 |
| 2025-08-14 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 8,705 |
| 2025-08-13 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 11,762 |
| 2025-08-12 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 34,049 |
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.