Skip to main content
Premier American Uranium Inc. (TSXV:PUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.030 (-4.05%)
Apr 28, 2026, 3:49 PM EST

Premier American Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.740.690.710.71-4.05%227,742
Apr 27, 20260.690.740.690.740.7410.45%320,206
Apr 24, 20260.690.690.670.670.67-4.29%26,798
Apr 23, 20260.700.700.660.700.701.45%128,046
Apr 22, 20260.670.700.660.690.696.15%94,520
Apr 21, 20260.710.720.640.650.65-7.14%140,955
Apr 20, 20260.680.720.680.700.701.45%154,055
Apr 17, 20260.700.700.660.690.69-1.43%143,128
Apr 16, 20260.690.700.660.700.70-382,438
Apr 15, 20260.680.710.670.700.70-258,569
Apr 14, 20260.670.700.650.700.706.06%142,944
Apr 13, 20260.620.660.620.660.666.45%93,455
Apr 10, 20260.640.650.610.620.62-6.06%113,515
Apr 9, 20260.640.660.640.660.66-66,461
Apr 8, 20260.690.700.620.660.661.54%391,586
Apr 7, 20260.680.680.640.650.65-4.41%96,975
Apr 6, 20260.620.680.620.680.684.62%84,044
Apr 2, 20260.610.700.610.650.65-1.52%152,873
Apr 1, 20260.700.710.630.660.66-7.04%142,492
Mar 31, 20260.560.710.540.710.7133.96%1,869,475
Mar 30, 20260.570.580.530.530.53-7.02%185,196
Mar 27, 20260.580.620.570.570.57-3.39%224,246
Mar 26, 20260.580.610.570.590.59-1.67%207,026
Mar 25, 20260.620.640.600.600.60-1.64%176,850
Mar 24, 20260.620.640.590.610.61-120,968
Mar 23, 20260.560.630.560.610.615.17%159,187
Mar 20, 20260.580.590.550.580.58-4.92%179,796
Mar 19, 20260.610.640.540.610.61-6.87%546,204
Mar 18, 20260.700.700.650.660.66-2.24%176,047
Mar 17, 20260.690.700.670.670.67-160,158
Mar 16, 20260.690.700.670.670.67-2.90%315,852
Mar 13, 20260.760.760.690.690.69-10.39%355,335
Mar 12, 20260.770.770.730.770.77-1.28%103,610
Mar 11, 20260.750.780.730.780.786.85%119,043
Mar 10, 20260.760.780.730.730.731.39%377,772
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