Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.230 | 1.250 | 1.180 | 1.180 | 1.180 | 55,355 |
| 2025-05-13 | 1.140 | 1.220 | 1.120 | 1.180 | 1.180 | 51,525 |
| 2025-05-12 | 1.050 | 1.130 | 1.040 | 1.070 | 1.070 | 11,774 |
| 2025-05-09 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 23,801 |
| 2025-05-08 | 1.090 | 1.100 | 1.010 | 1.080 | 1.080 | 24,382 |
| 2025-05-07 | 1.080 | 1.150 | 1.050 | 1.140 | 1.140 | 33,203 |
| 2025-05-06 | 1.180 | 1.180 | 1.000 | 1.040 | 1.040 | 79,400 |
| 2025-05-05 | 1.180 | 1.210 | 1.130 | 1.140 | 1.140 | 27,365 |
| 2025-05-02 | 1.310 | 1.340 | 1.180 | 1.180 | 1.180 | 39,247 |
| 2025-05-01 | 1.480 | 1.500 | 1.300 | 1.300 | 1.300 | 59,617 |
| 2025-04-30 | 1.490 | 1.490 | 1.350 | 1.460 | 1.460 | 2,500 |
| 2025-04-29 | 1.580 | 1.580 | 1.470 | 1.500 | 1.500 | 11,993 |
| 2025-04-28 | 1.500 | 1.600 | 1.400 | 1.600 | 1.600 | 6,352 |
| 2025-04-25 | 1.390 | 1.600 | 1.390 | 1.600 | 1.600 | 10,008 |
| 2025-04-24 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 19,963 |
| 2025-04-23 | 1.370 | 1.490 | 1.370 | 1.400 | 1.400 | 39,764 |
| 2025-04-22 | 1.440 | 1.490 | 1.400 | 1.400 | 1.400 | 12,159 |
| 2025-04-21 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 2,912 |
| 2025-04-17 | 1.540 | 1.550 | 1.330 | 1.530 | 1.530 | 42,786 |
| 2025-04-16 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 9,814 |
| 2025-04-15 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 6,230 |
| 2025-04-14 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 133,384 |
| 2025-04-11 | 1.610 | 1.640 | 1.560 | 1.640 | 1.640 | 128,709 |
| 2025-04-10 | 1.560 | 1.630 | 1.530 | 1.610 | 1.610 | 132,307 |
| 2025-04-09 | 1.510 | 1.620 | 1.510 | 1.600 | 1.600 | 23,087 |
| 2025-04-08 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 59,660 |
| 2025-04-07 | 1.600 | 1.600 | 1.410 | 1.570 | 1.570 | 13,784 |
| 2025-04-04 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 130,494 |
| 2025-04-03 | 1.590 | 1.690 | 1.570 | 1.600 | 1.600 | 76,896 |
| 2025-04-02 | 1.650 | 1.690 | 1.610 | 1.690 | 1.690 | 82,976 |
| 2025-04-01 | 1.570 | 1.770 | 1.470 | 1.630 | 1.630 | 198,035 |
| 2025-03-31 | 1.240 | 1.700 | 1.240 | 1.700 | 1.700 | 1,417,408 |
| 2025-03-28 | 1.420 | 1.440 | 1.360 | 1.410 | 1.410 | 232,221 |
| 2025-03-27 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 210,497 |
| 2025-03-26 | 1.370 | 1.430 | 1.290 | 1.410 | 1.410 | 123,390 |
| 2025-03-25 | 1.390 | 1.390 | 1.235 | 1.340 | 1.340 | 85,286 |
| 2025-03-24 | 1.160 | 1.400 | 1.160 | 1.400 | 1.400 | 88,467 |
| 2025-03-21 | 1.110 | 1.150 | 1.010 | 1.150 | 1.150 | 130,379 |
| 2025-03-20 | 1.000 | 1.080 | 1.000 | 1.070 | 1.070 | 46,228 |
| 2025-03-19 | 0.950 | 1.035 | 0.930 | 1.000 | 1.000 | 137,207 |
| 2025-03-18 | 0.910 | 0.930 | 0.890 | 0.900 | 0.900 | 35,450 |
| 2025-03-17 | 0.880 | 0.940 | 0.860 | 0.900 | 0.900 | 68,203 |
| 2025-03-14 | 0.820 | 0.910 | 0.820 | 0.860 | 0.860 | 107,358 |
| 2025-03-13 | 0.860 | 0.860 | 0.810 | 0.820 | 0.820 | 22,230 |
| 2025-03-12 | 0.900 | 0.920 | 0.800 | 0.800 | 0.800 | 47,068 |
| 2025-03-11 | 0.870 | 0.870 | 0.850 | 0.870 | 0.870 | 46,550 |
| 2025-03-10 | 0.930 | 0.930 | 0.860 | 0.860 | 0.860 | 31,191 |
| 2025-03-07 | 0.960 | 0.960 | 0.900 | 0.930 | 0.930 | 26,014 |
| 2025-03-06 | 0.950 | 0.960 | 0.890 | 0.930 | 0.930 | 106,290 |
| 2025-03-05 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 47,770 |
| 2025-03-04 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 36,296 |
| 2025-03-03 | 0.940 | 1.000 | 0.920 | 0.960 | 0.960 | 74,804 |
| 2025-02-28 | 0.950 | 0.960 | 0.880 | 0.900 | 0.900 | 45,719 |
| 2025-02-27 | 0.960 | 0.960 | 0.900 | 0.940 | 0.940 | 35,014 |
| 2025-02-26 | 0.970 | 1.020 | 0.920 | 0.920 | 0.920 | 50,042 |
| 2025-02-25 | 0.990 | 1.040 | 0.940 | 0.950 | 0.950 | 55,094 |
| 2025-02-24 | 1.060 | 1.140 | 0.990 | 1.010 | 1.010 | 95,807 |
| 2025-02-21 | 1.060 | 1.110 | 1.050 | 1.060 | 1.060 | 42,508 |
| 2025-02-20 | 1.070 | 1.090 | 1.000 | 1.060 | 1.060 | 61,526 |
| 2025-02-19 | 1.050 | 1.100 | 1.040 | 1.060 | 1.060 | 29,257 |
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.