Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.050 | 1.065 | 1.040 | 1.050 | 1.050 | 12,656 |
| 2025-08-08 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 63,775 |
| 2025-08-07 | 1.150 | 1.150 | 1.070 | 1.120 | 1.120 | 24,350 |
| 2025-08-06 | 1.120 | 1.190 | 1.120 | 1.150 | 1.150 | 6,877 |
| 2025-08-05 | 1.150 | 1.210 | 1.120 | 1.120 | 1.120 | 61,378 |
| 2025-08-01 | 1.160 | 1.190 | 1.110 | 1.160 | 1.160 | 21,654 |
| 2025-07-31 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 8,882 |
| 2025-07-30 | 1.210 | 1.240 | 1.100 | 1.100 | 1.100 | 107,855 |
| 2025-07-29 | 1.150 | 1.190 | 1.130 | 1.150 | 1.150 | 41,544 |
| 2025-07-28 | 1.180 | 1.180 | 1.100 | 1.110 | 1.110 | 41,563 |
| 2025-07-25 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 37,198 |
| 2025-07-24 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 25,951 |
| 2025-07-23 | 1.130 | 1.150 | 1.080 | 1.080 | 1.080 | 36,299 |
| 2025-07-22 | 1.150 | 1.200 | 1.110 | 1.130 | 1.130 | 43,257 |
| 2025-07-21 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 44,345 |
| 2025-07-18 | 1.100 | 1.120 | 1.060 | 1.060 | 1.060 | 31,949 |
| 2025-07-17 | 1.090 | 1.150 | 1.060 | 1.060 | 1.060 | 79,426 |
| 2025-07-16 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 31,367 |
| 2025-07-15 | 1.040 | 1.100 | 1.000 | 1.000 | 1.000 | 33,186 |
| 2025-07-14 | 1.060 | 1.100 | 1.030 | 1.100 | 1.100 | 30,318 |
| 2025-07-11 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 24,064 |
| 2025-07-10 | 1.080 | 1.110 | 1.020 | 1.050 | 1.050 | 60,584 |
| 2025-07-09 | 1.050 | 1.110 | 1.030 | 1.110 | 1.110 | 35,899 |
| 2025-07-08 | 1.100 | 1.130 | 1.020 | 1.030 | 1.030 | 98,755 |
| 2025-07-07 | 1.150 | 1.190 | 1.090 | 1.120 | 1.120 | 33,732 |
| 2025-07-04 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 14,964 |
| 2025-07-03 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 28,185 |
| 2025-07-02 | 1.120 | 1.160 | 1.060 | 1.150 | 1.150 | 53,413 |
| 2025-06-30 | 1.070 | 1.170 | 1.060 | 1.170 | 1.170 | 162,448 |
| 2025-06-27 | 1.120 | 1.190 | 1.080 | 1.120 | 1.120 | 91,689 |
| 2025-06-26 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 25,237 |
| 2025-06-25 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 13,355 |
| 2025-06-24 | 1.150 | 1.155 | 1.120 | 1.120 | 1.120 | 43,751 |
| 2025-06-23 | 1.190 | 1.210 | 1.140 | 1.140 | 1.140 | 53,987 |
| 2025-06-20 | 1.300 | 1.380 | 1.170 | 1.170 | 1.170 | 217,936 |
| 2025-06-19 | 1.380 | 1.385 | 1.330 | 1.340 | 1.340 | 8,272 |
| 2025-06-18 | 1.370 | 1.530 | 1.360 | 1.410 | 1.410 | 122,407 |
| 2025-06-17 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 75,507 |
| 2025-06-16 | 1.400 | 1.480 | 1.360 | 1.420 | 1.420 | 79,239 |
| 2025-06-13 | 1.380 | 1.380 | 1.280 | 1.350 | 1.350 | 18,119 |
| 2025-06-12 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 10,608 |
| 2025-06-11 | 1.400 | 1.450 | 1.300 | 1.340 | 1.340 | 43,957 |
| 2025-06-10 | 1.470 | 1.490 | 1.400 | 1.420 | 1.420 | 29,199 |
| 2025-06-09 | 1.420 | 1.500 | 1.400 | 1.450 | 1.450 | 78,676 |
| 2025-06-06 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 66,026 |
| 2025-06-05 | 1.310 | 1.350 | 1.240 | 1.320 | 1.320 | 85,307 |
| 2025-06-04 | 1.280 | 1.360 | 1.270 | 1.310 | 1.310 | 45,506 |
| 2025-06-03 | 1.380 | 1.390 | 1.260 | 1.260 | 1.260 | 53,980 |
| 2025-06-02 | 1.420 | 1.420 | 1.340 | 1.380 | 1.380 | 12,486 |
| 2025-05-30 | 1.380 | 1.450 | 1.310 | 1.450 | 1.450 | 15,446 |
| 2025-05-29 | 1.320 | 1.410 | 1.260 | 1.300 | 1.300 | 49,930 |
| 2025-05-28 | 1.300 | 1.410 | 1.260 | 1.400 | 1.400 | 57,750 |
| 2025-05-27 | 1.320 | 1.460 | 1.250 | 1.460 | 1.460 | 66,266 |
| 2025-05-26 | 1.350 | 1.360 | 1.280 | 1.360 | 1.360 | 20,105 |
| 2025-05-23 | 1.420 | 1.470 | 1.360 | 1.360 | 1.360 | 85,319 |
| 2025-05-22 | 1.260 | 1.430 | 1.260 | 1.380 | 1.380 | 66,438 |
| 2025-05-21 | 1.380 | 1.430 | 1.270 | 1.280 | 1.280 | 37,509 |
| 2025-05-20 | 1.380 | 1.420 | 1.350 | 1.350 | 1.350 | 23,344 |
| 2025-05-16 | 1.330 | 1.400 | 1.320 | 1.380 | 1.380 | 45,235 |
| 2025-05-15 | 1.220 | 1.360 | 1.220 | 1.340 | 1.340 | 157,176 |
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.