Premier American Uranium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.890 | 1.950 | 1.800 | 1.810 | 1.810 | 103,010 |
| 2024-11-19 | 1.940 | 1.940 | 1.800 | 1.870 | 1.870 | 34,341 |
| 2024-11-18 | 1.860 | 1.960 | 1.800 | 1.950 | 1.950 | 80,337 |
| 2024-11-15 | 1.740 | 1.810 | 1.650 | 1.800 | 1.800 | 82,083 |
| 2024-11-14 | 1.870 | 1.900 | 1.650 | 1.720 | 1.720 | 28,661 |
| 2024-11-13 | 1.900 | 1.900 | 1.670 | 1.900 | 1.900 | 61,843 |
| 2024-11-12 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 14,782 |
| 2024-11-11 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 3,237 |
| 2024-11-08 | 2.010 | 2.040 | 1.900 | 1.950 | 1.950 | 29,866 |
| 2024-11-07 | 1.870 | 2.020 | 1.870 | 2.020 | 2.020 | 24,446 |
| 2024-11-06 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 528 |
| 2024-11-05 | 1.910 | 1.960 | 1.860 | 1.960 | 1.960 | 23,956 |
| 2024-11-04 | 1.950 | 1.970 | 1.900 | 1.930 | 1.930 | 17,644 |
| 2024-11-01 | 2.080 | 2.080 | 1.960 | 2.000 | 2.000 | 25,368 |
| 2024-10-31 | 2.030 | 2.100 | 1.990 | 2.080 | 2.080 | 109,988 |
| 2024-10-30 | 2.000 | 2.100 | 1.930 | 2.000 | 2.000 | 41,116 |
| 2024-10-29 | 1.960 | 2.090 | 1.880 | 2.090 | 2.090 | 39,769 |
| 2024-10-28 | 1.950 | 2.000 | 1.890 | 2.000 | 2.000 | 42,354 |
| 2024-10-25 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 24,101 |
| 2024-10-24 | 1.950 | 2.030 | 1.950 | 1.990 | 1.990 | 43,167 |
| 2024-10-23 | 1.950 | 2.010 | 1.950 | 1.950 | 1.950 | 39,538 |
| 2024-10-22 | 2.030 | 2.090 | 1.980 | 2.030 | 2.030 | 58,922 |
| 2024-10-21 | 2.110 | 2.110 | 1.990 | 2.100 | 2.100 | 58,315 |
| 2024-10-18 | 2.090 | 2.140 | 1.850 | 2.140 | 2.140 | 106,797 |
| 2024-10-17 | 1.980 | 2.070 | 1.900 | 2.060 | 2.060 | 177,237 |
| 2024-10-16 | 2.000 | 2.040 | 1.850 | 1.920 | 1.920 | 115,491 |
| 2024-10-15 | 1.980 | 2.100 | 1.910 | 1.970 | 1.970 | 98,926 |
| 2024-10-11 | 2.040 | 2.040 | 1.970 | 1.980 | 1.980 | 36,700 |
| 2024-10-10 | 1.960 | 2.050 | 1.930 | 2.050 | 2.050 | 30,674 |
| 2024-10-09 | 2.090 | 2.090 | 1.960 | 1.970 | 1.970 | 35,557 |
| 2024-10-08 | 2.100 | 2.100 | 1.930 | 2.100 | 2.100 | 69,637 |
| 2024-10-07 | 2.180 | 2.180 | 2.050 | 2.050 | 2.050 | 14,855 |
| 2024-10-04 | 2.150 | 2.190 | 2.070 | 2.190 | 2.190 | 62,964 |
| 2024-10-03 | 2.220 | 2.250 | 2.170 | 2.220 | 2.220 | 71,341 |
| 2024-10-02 | 2.200 | 2.230 | 2.140 | 2.210 | 2.210 | 51,162 |
| 2024-10-01 | 2.200 | 2.240 | 2.150 | 2.200 | 2.200 | 107,067 |
| 2024-09-30 | 2.180 | 2.250 | 2.090 | 2.200 | 2.200 | 260,412 |
| 2024-09-27 | 2.180 | 2.190 | 1.980 | 2.190 | 2.190 | 155,531 |
| 2024-09-26 | 2.140 | 2.190 | 2.000 | 2.190 | 2.190 | 98,885 |
| 2024-09-25 | 2.190 | 2.190 | 2.035 | 2.150 | 2.150 | 108,174 |
| 2024-09-24 | 2.090 | 2.200 | 2.040 | 2.190 | 2.190 | 114,891 |
| 2024-09-23 | 1.990 | 2.100 | 1.940 | 2.100 | 2.100 | 85,674 |
| 2024-09-20 | 1.890 | 2.000 | 1.840 | 2.000 | 2.000 | 108,791 |
| 2024-09-19 | 1.800 | 1.900 | 1.790 | 1.900 | 1.900 | 78,066 |
| 2024-09-18 | 1.830 | 1.840 | 1.750 | 1.800 | 1.800 | 48,716 |
| 2024-09-17 | 1.850 | 1.880 | 1.630 | 1.720 | 1.720 | 114,785 |
| 2024-09-16 | 1.810 | 1.850 | 1.720 | 1.850 | 1.850 | 48,612 |
| 2024-09-13 | 1.870 | 1.870 | 1.750 | 1.800 | 1.800 | 38,082 |
| 2024-09-12 | 1.840 | 1.860 | 1.750 | 1.860 | 1.860 | 89,842 |
| 2024-09-11 | 1.750 | 1.820 | 1.700 | 1.800 | 1.800 | 83,405 |
| 2024-09-10 | 1.640 | 1.750 | 1.620 | 1.750 | 1.750 | 53,934 |
| 2024-09-09 | 1.640 | 1.640 | 1.540 | 1.610 | 1.610 | 63,445 |
| 2024-09-06 | 1.690 | 1.690 | 1.500 | 1.610 | 1.610 | 68,515 |
| 2024-09-05 | 1.640 | 1.660 | 1.580 | 1.660 | 1.660 | 23,090 |
| 2024-09-04 | 1.650 | 1.650 | 1.550 | 1.640 | 1.640 | 29,500 |
| 2024-09-03 | 1.910 | 1.910 | 1.620 | 1.670 | 1.670 | 43,503 |
| 2024-08-30 | 1.680 | 1.790 | 1.600 | 1.790 | 1.790 | 83,520 |
| 2024-08-29 | 1.700 | 1.720 | 1.550 | 1.690 | 1.690 | 26,632 |
| 2024-08-28 | 1.650 | 1.660 | 1.500 | 1.660 | 1.660 | 57,830 |
| 2024-08-27 | 1.570 | 1.700 | 1.550 | 1.700 | 1.700 | 38,640 |
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.