Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.050 | 1.100 | 1.040 | 1.060 | 1.060 | 29,257 |
| 2025-02-18 | 1.090 | 1.100 | 1.050 | 1.060 | 1.060 | 32,672 |
| 2025-02-14 | 1.110 | 1.130 | 1.080 | 1.090 | 1.090 | 37,472 |
| 2025-02-13 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 27,576 |
| 2025-02-12 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 22,781 |
| 2025-02-11 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 29,955 |
| 2025-02-10 | 1.320 | 1.320 | 1.200 | 1.210 | 1.210 | 52,326 |
| 2025-02-07 | 1.330 | 1.360 | 1.300 | 1.340 | 1.340 | 25,349 |
| 2025-02-06 | 1.340 | 1.390 | 1.310 | 1.330 | 1.330 | 32,573 |
| 2025-02-05 | 1.280 | 1.450 | 1.280 | 1.330 | 1.330 | 49,038 |
| 2025-02-04 | 1.250 | 1.270 | 1.200 | 1.230 | 1.230 | 13,253 |
| 2025-02-03 | 1.290 | 1.330 | 1.200 | 1.240 | 1.240 | 29,148 |
| 2025-01-31 | 1.230 | 1.300 | 1.200 | 1.290 | 1.290 | 25,694 |
| 2025-01-30 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 10,503 |
| 2025-01-29 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 29,090 |
| 2025-01-28 | 1.360 | 1.360 | 1.260 | 1.260 | 1.260 | 29,619 |
| 2025-01-27 | 1.430 | 1.430 | 1.180 | 1.300 | 1.300 | 73,828 |
| 2025-01-24 | 1.540 | 1.570 | 1.440 | 1.485 | 1.485 | 39,564 |
| 2025-01-23 | 1.460 | 1.500 | 1.390 | 1.500 | 1.500 | 53,653 |
| 2025-01-22 | 1.510 | 1.550 | 1.450 | 1.460 | 1.460 | 47,219 |
| 2025-01-21 | 1.495 | 1.530 | 1.450 | 1.520 | 1.520 | 15,995 |
| 2025-01-20 | 1.440 | 1.520 | 1.430 | 1.500 | 1.500 | 4,097 |
| 2025-01-17 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 4,992 |
| 2025-01-16 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 7,500 |
| 2025-01-15 | 1.350 | 1.420 | 1.350 | 1.380 | 1.380 | 25,231 |
| 2025-01-14 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 35,037 |
| 2025-01-13 | 1.470 | 1.470 | 1.330 | 1.400 | 1.400 | 29,737 |
| 2025-01-10 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 14,435 |
| 2025-01-09 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 15,709 |
| 2025-01-08 | 1.660 | 1.660 | 1.440 | 1.460 | 1.460 | 46,774 |
| 2025-01-07 | 1.660 | 1.670 | 1.590 | 1.650 | 1.650 | 9,035 |
| 2025-01-06 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 16,824 |
| 2025-01-03 | 1.540 | 1.710 | 1.540 | 1.650 | 1.650 | 35,782 |
| 2025-01-02 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 5,587 |
| 2024-12-31 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 68,662 |
| 2024-12-30 | 1.460 | 1.500 | 1.440 | 1.480 | 1.480 | 13,278 |
| 2024-12-27 | 1.450 | 1.520 | 1.440 | 1.450 | 1.450 | 38,752 |
| 2024-12-24 | 1.600 | 1.600 | 1.430 | 1.430 | 1.430 | 39,587 |
| 2024-12-23 | 1.890 | 2.020 | 1.490 | 1.550 | 1.550 | 573,311 |
| 2024-12-20 | 1.500 | 2.000 | 1.470 | 2.000 | 2.000 | 210,398 |
| 2024-12-19 | 1.420 | 1.520 | 1.410 | 1.500 | 1.500 | 25,522 |
| 2024-12-18 | 1.470 | 1.500 | 1.410 | 1.460 | 1.460 | 41,000 |
| 2024-12-17 | 1.390 | 1.500 | 1.330 | 1.470 | 1.470 | 133,907 |
| 2024-12-16 | 1.430 | 1.440 | 1.360 | 1.400 | 1.400 | 65,777 |
| 2024-12-13 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 21,686 |
| 2024-12-12 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 24,730 |
| 2024-12-11 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 55,401 |
| 2024-12-10 | 1.610 | 1.650 | 1.610 | 1.620 | 1.620 | 24,152 |
| 2024-12-09 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 31,674 |
| 2024-12-06 | 1.610 | 1.670 | 1.610 | 1.655 | 1.655 | 56,897 |
| 2024-12-05 | 1.590 | 1.620 | 1.560 | 1.610 | 1.610 | 9,640 |
| 2024-12-04 | 1.590 | 1.620 | 1.590 | 1.595 | 1.595 | 37,701 |
| 2024-12-03 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 16,628 |
| 2024-12-02 | 1.600 | 1.650 | 1.550 | 1.610 | 1.610 | 31,525 |
| 2024-11-29 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 5,857 |
| 2024-11-28 | 1.570 | 1.580 | 1.510 | 1.580 | 1.580 | 9,391 |
| 2024-11-27 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 8,297 |
| 2024-11-26 | 1.600 | 1.610 | 1.550 | 1.580 | 1.580 | 17,072 |
| 2024-11-25 | 1.660 | 1.670 | 1.600 | 1.660 | 1.660 | 16,422 |
| 2024-11-22 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 37,083 |
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.