Skip to main content
Premier American Uranium Inc. (TSXV:PUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
0.00 (0.00%)
At close: Mar 9, 2026

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.720.750.700.720.72-497,701
Mar 6, 20260.750.780.720.720.72-2.70%185,532
Mar 5, 20260.790.790.740.740.74-6.33%387,628
Mar 4, 20260.820.820.780.790.79-3.66%260,899
Mar 3, 20260.800.820.780.820.82-2.38%190,022
Mar 2, 20260.820.840.800.840.845.00%257,393
Feb 27, 20260.840.840.790.800.80-4.76%375,760
Feb 26, 20260.850.850.830.840.84-1.18%43,406
Feb 25, 20260.870.880.840.850.85-1.16%163,501
Feb 24, 20260.860.870.840.860.863.61%200,013
Feb 23, 20260.850.870.830.830.83-1.19%109,371
Feb 20, 20260.890.890.830.840.84-2.33%439,957
Feb 19, 20260.880.930.850.860.86-1.15%474,524
Feb 18, 20260.850.890.840.870.873.57%377,322
Feb 17, 20260.850.880.840.840.84-3.45%292,061
Feb 13, 20260.890.890.860.870.87-1.14%134,825
Feb 12, 20260.920.930.870.880.88-2.22%286,900
Feb 11, 20260.860.930.850.900.901.12%1,048,181
Feb 10, 20260.900.900.860.890.89-286,692
Feb 9, 20260.860.890.830.890.897.23%396,715
Feb 6, 20260.800.850.780.830.839.21%620,792
Feb 5, 20260.810.820.760.760.76-6.17%764,335
Feb 4, 20260.910.910.790.810.81-3.57%2,400,838
Feb 3, 20260.790.950.770.840.8415.07%5,663,681
Feb 2, 20260.800.820.730.730.73-12.05%1,204,921
Jan 30, 20260.880.910.820.830.83-4.60%1,191,030
Jan 29, 20260.940.940.850.870.87-6.45%1,517,251
Jan 28, 20260.900.940.880.930.936.90%405,510
Jan 27, 20260.880.890.850.870.871.16%176,054
Jan 26, 20260.940.970.860.860.86-6.52%602,559
Jan 23, 20260.890.930.880.920.924.55%544,503
Jan 22, 20260.920.980.870.880.88-4.35%1,111,654
Jan 21, 20260.960.980.910.920.92-6.12%491,370
Jan 20, 20261.061.060.970.980.98-9.26%629,511
Jan 19, 20261.051.101.041.081.084.85%532,611
Jan 16, 20261.071.070.991.031.03-0.96%346,105
Jan 15, 20261.081.081.021.041.044.00%660,431
Jan 14, 20261.041.050.951.001.00-428,214
Jan 13, 20260.951.030.921.001.005.26%367,626
Jan 12, 20260.930.960.920.950.956.74%147,307
Jan 9, 20260.940.980.890.890.89-2.20%262,084
Jan 8, 20260.950.980.900.910.91-7.14%296,970
Jan 7, 20260.880.980.860.980.9810.11%423,161
Jan 6, 20260.900.920.840.890.89-1.11%221,804
Jan 5, 20260.860.900.810.900.909.76%326,345
Jan 2, 20260.700.820.700.820.8217.14%341,679
Dec 31, 20250.680.710.670.700.702.94%145,777
Dec 30, 20250.680.690.660.680.681.49%161,576
Dec 29, 20250.660.680.660.670.67-1.47%118,709
Dec 24, 20250.650.690.650.680.684.62%52,384
Dec 23, 20250.650.660.640.650.65-1.52%100,818
Dec 22, 20250.710.730.640.660.66-2.94%490,316
Dec 19, 20250.600.750.600.680.6813.33%3,494,390
Dec 18, 20250.630.670.590.600.60-3.23%323,363
Dec 17, 20250.660.670.590.620.62-3.13%423,958
Dec 16, 20250.660.680.640.640.64-5.88%68,978
Dec 15, 20250.700.700.650.680.68-4.23%156,806
Dec 12, 20250.730.750.670.710.71-5.33%212,135
Dec 11, 20250.740.750.710.750.751.35%323,925
Dec 10, 20250.800.800.740.740.74-7.50%138,923
Dec 9, 20250.840.840.770.800.80-4.76%138,907
Dec 8, 20250.890.900.810.840.84-5.62%109,483
Dec 5, 20250.860.900.860.890.891.14%48,338
Dec 4, 20250.820.900.810.880.887.32%117,468
Dec 3, 20250.820.880.810.820.82-114,693
Dec 2, 20250.800.820.790.820.822.50%98,753
Dec 1, 20250.840.860.780.800.80-4.76%107,098
Nov 28, 20250.860.860.780.840.841.20%109,880
Nov 27, 20250.860.900.830.830.83-7.78%63,780
Nov 26, 20250.830.900.800.900.9011.11%166,127
Nov 25, 20250.820.830.770.810.81-1.22%90,995
Nov 24, 20250.740.850.740.820.8213.89%141,523
Nov 21, 20250.710.780.700.720.721.41%105,966
Nov 20, 20250.730.840.690.710.71-6.58%219,149
Nov 19, 20250.730.770.710.760.768.57%116,551
Nov 18, 20250.650.780.630.700.707.69%286,261
Nov 17, 20250.650.690.630.650.65-2.99%176,878
Nov 14, 20250.680.700.640.670.67-5.63%188,901
Nov 13, 20250.730.750.690.710.71-5.33%126,764
Nov 12, 20250.730.750.710.750.752.74%47,952
Nov 11, 20250.770.770.720.730.73-5.19%56,652
Nov 10, 20250.750.800.720.770.775.48%165,034
Nov 7, 20250.750.770.700.730.73-249,381
Nov 6, 20250.840.850.720.730.73-13.10%324,808
Nov 5, 20250.820.840.810.840.843.70%56,217
Nov 4, 20250.860.890.810.810.81-4.71%152,878
Nov 3, 20250.870.900.850.850.85-256,735
Oct 31, 20250.850.870.840.850.85-3.41%65,839
Oct 30, 20250.940.940.860.880.88-5.38%167,094
Oct 29, 20250.960.960.890.930.93-3.12%85,723
Oct 28, 20250.981.000.930.960.96-1.03%131,287
Oct 27, 20251.001.030.900.970.97-1.02%126,797
Oct 24, 20250.910.980.890.980.988.89%34,220
Oct 23, 20250.840.920.840.900.908.43%107,924
Oct 22, 20250.840.880.830.830.83-166,443
Oct 21, 20250.930.950.830.830.83-9.78%228,706
Oct 20, 20250.990.990.910.920.92-116,579
Oct 17, 20251.021.020.900.920.92-9.80%538,643
Oct 16, 20251.141.141.021.021.02-8.11%169,193
Oct 15, 20251.111.171.101.111.111.83%208,518