Skip to main content
Premier American Uranium Inc. (TSXV:PUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
+0.010 (1.14%)
At close: Dec 5, 2025

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.880.860.88--16,237
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
Oct 14, 20251.091.161.041.091.091.87%296,451
Oct 10, 20251.071.101.061.071.072.88%194,863
Oct 9, 20251.031.081.021.041.041.96%138,166
Oct 8, 20251.031.061.021.021.02-0.97%43,246
Oct 7, 20251.021.071.021.031.03-117,183
Oct 6, 20251.051.061.001.031.03-216,476
Oct 3, 20251.051.091.031.031.03-2.83%128,351
Oct 2, 20251.121.121.041.061.06-4.50%130,552
Oct 1, 20251.181.181.111.111.11-11.20%284,774
Sep 30, 20251.251.311.201.251.25-2.34%883,218
Sep 29, 20251.241.311.231.281.284.92%269,310
Sep 26, 20251.231.261.201.221.22-274,429
Sep 25, 20251.171.231.151.221.227.02%227,227
Sep 24, 20251.161.231.131.141.14-0.87%280,839
Sep 23, 20251.221.261.151.151.15-4.17%272,908
Sep 22, 20251.001.200.991.201.2022.45%992,976
Sep 19, 20251.041.090.970.980.98-6.67%691,958
Sep 18, 20251.151.151.031.051.05-16.67%727,543
Sep 17, 20251.301.371.251.261.26-7.35%291,507
Sep 16, 20251.361.451.341.361.360.74%197,008
Sep 15, 20251.281.361.271.351.358.00%58,654
Sep 12, 20251.311.311.251.251.25-3.85%65,339
Sep 11, 20251.311.311.301.301.30-0.76%45,485
Sep 10, 20251.241.491.201.311.319.17%122,877
Sep 9, 20251.171.241.161.201.204.35%91,414
Sep 8, 20251.101.181.091.151.154.55%50,695
Sep 5, 20251.101.101.071.101.103.77%51,170
Sep 4, 20251.121.121.061.061.06-4.50%52,125
Sep 3, 20251.131.131.081.111.11-1.77%19,025
Sep 2, 20251.071.131.071.131.134.63%36,368
Aug 29, 20251.051.081.021.081.082.86%36,845
Aug 28, 20251.051.061.001.051.058.25%21,908
Aug 27, 20251.111.110.970.970.97-11.01%84,577
Aug 26, 20251.081.121.051.091.090.93%18,785
Aug 25, 20251.051.091.031.081.083.85%65,217
Aug 22, 20251.011.050.961.041.044.00%27,254
Aug 21, 20250.961.010.961.001.005.26%10,606
Aug 20, 20251.001.010.930.950.95-5.00%79,110
Aug 19, 20251.091.091.001.001.00-1.96%66,208
Aug 18, 20251.131.131.001.021.02-3.77%47,588
Aug 15, 20251.071.131.051.061.06-2.75%36,856
Aug 14, 20251.051.091.051.091.096.86%8,705
Aug 13, 20251.021.051.011.021.022.00%11,762
Aug 12, 20251.041.051.001.001.00-4.76%34,049
Aug 11, 20251.051.071.041.051.051.94%12,656
Aug 8, 20251.101.101.031.031.03-8.04%63,775
Aug 7, 20251.151.151.071.121.12-2.61%24,350
Aug 6, 20251.121.191.121.151.152.68%6,877
Aug 5, 20251.151.211.121.121.12-3.45%61,378
Aug 1, 20251.161.191.111.161.161.75%21,654
Jul 31, 20251.101.151.101.141.143.64%8,882
Jul 30, 20251.211.241.101.101.10-4.35%107,855
Jul 29, 20251.151.191.131.151.153.60%41,544
Jul 28, 20251.181.181.101.111.11-5.93%41,563
Jul 25, 20251.181.181.151.181.182.61%37,198
Jul 24, 20251.101.151.101.151.156.48%25,951
Jul 23, 20251.131.151.081.081.08-4.42%36,299
Jul 22, 20251.151.201.111.131.13-2.59%43,257
Jul 21, 20251.101.161.101.161.169.43%44,345
Jul 18, 20251.101.121.061.061.06-31,949
Jul 17, 20251.091.151.061.061.06-0.93%79,426
Jul 16, 20251.041.081.031.071.077.00%31,367