Advertisement
U.S. Markets close in 41 mins

Premier American Uranium Inc. (PUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.9700+0.0200 (+1.03%)
As of 02:49PM EDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20241.95002.00001.95001.97001.970023,567
Oct 23, 20241.95002.01001.95001.95001.950039,538
Oct 22, 20242.03002.09001.98002.03002.030058,922
Oct 21, 20242.11002.11001.99002.10002.100058,315
Oct 18, 20242.09002.14001.85002.14002.1400106,797
Oct 17, 20241.98002.07001.90002.06002.0600177,237
Oct 16, 20242.00002.04001.85001.92001.9200115,491
Oct 15, 20241.98002.10001.91001.97001.970098,926
Oct 11, 20242.04002.04001.97001.98001.980036,700
Oct 10, 20241.96002.05001.93002.05002.050030,674
Oct 09, 20242.09002.09001.96001.97001.970035,557
Oct 08, 20242.10002.10001.93002.10002.100069,637
Oct 07, 20242.18002.18002.05002.05002.050014,855
Oct 04, 20242.15002.19002.07002.19002.190062,964
Oct 03, 20242.22002.25002.17002.22002.220071,341
Oct 02, 20242.20002.23002.14002.21002.210051,162
Oct 01, 20242.20002.24002.15002.20002.2000107,067
Sep 30, 20242.18002.25002.09002.20002.2000260,412
Sep 27, 20242.18002.19001.98002.19002.1900155,531
Sep 26, 20242.14002.19002.00002.19002.190098,885
Sep 25, 20242.19002.19002.03502.15002.1500108,174
Sep 24, 20242.09002.20002.04002.19002.1900114,891
Sep 23, 20241.99002.10001.94002.10002.100085,674
Sep 20, 20241.89002.00001.84002.00002.0000108,791
Sep 19, 20241.80001.90001.79001.90001.900078,066
Sep 18, 20241.83001.84001.75001.80001.800048,716
Sep 17, 20241.85001.88001.63001.72001.7200114,785
Sep 16, 20241.81001.85001.72001.85001.850048,612
Sep 13, 20241.87001.87001.75001.80001.800038,082
Sep 12, 20241.84001.86001.75001.86001.860089,842
Sep 11, 20241.75001.82001.70001.80001.800083,405
Sep 10, 20241.64001.75001.62001.75001.750053,934
Sep 09, 20241.64001.64001.54001.61001.610063,445
Sep 06, 20241.69001.69001.50001.61001.610068,515
Sep 05, 20241.64001.66001.58001.66001.660023,090
Sep 04, 20241.65001.65001.55001.64001.640029,500
Sep 03, 20241.91001.91001.62001.67001.670043,503
Aug 30, 20241.68001.79001.60001.79001.790083,520
Aug 29, 20241.70001.72001.55001.69001.690026,632
Aug 28, 20241.65001.66001.50001.66001.660057,830
Aug 27, 20241.57001.70001.55001.70001.700038,640
Aug 26, 20241.50001.60001.48001.57001.570037,994
Aug 23, 20241.44001.55001.44001.48001.480060,798
Aug 22, 20241.42001.44001.40001.41001.410027,716
Aug 21, 20241.41001.45001.39001.40001.400034,878
Aug 20, 20241.50001.50001.45001.45001.45008,512
Aug 19, 20241.52001.52001.45001.50001.500021,937
Aug 16, 20241.51001.51001.42001.45001.450040,627
Aug 15, 20241.53001.53001.49001.50001.500015,292
Aug 14, 20241.55001.56001.50001.50001.500047,739
Aug 13, 20241.56001.56001.50001.53001.530033,939
Aug 12, 20241.60501.61001.55001.58001.580017,124
Aug 09, 20241.63001.63001.55001.63001.630017,955
Aug 08, 20241.60001.64001.57001.63001.63009,731
Aug 07, 20241.65001.65001.55001.60001.600019,365
Aug 06, 20241.63001.65001.52001.65001.650046,151
Aug 02, 20241.69001.69001.57001.65001.650010,925
Aug 01, 20241.75001.75001.55001.65001.650021,003
Jul 31, 20241.61001.75001.60001.75001.750026,576
Jul 30, 20241.56001.63001.53001.63001.630023,893
Jul 29, 20241.61001.65001.50001.56001.560049,064
Jul 26, 20241.60001.64001.58001.60001.60008,204
Jul 25, 20241.67001.70001.56001.56001.560011,950
Jul 24, 20241.70001.70001.55001.66001.660034,571
Jul 23, 20241.71001.75001.67001.69501.69509,659
Jul 22, 20241.72001.76001.70001.72001.720043,010
Jul 19, 20241.77001.77001.70001.72001.720014,100
Jul 18, 20241.81001.82001.73001.75001.750032,686
Jul 17, 20241.84001.84001.76001.78001.780052,726
Jul 16, 20241.82001.86001.78001.81001.810064,735
Jul 15, 20241.86001.90001.75001.76001.760025,115
Jul 12, 20241.92002.01001.80001.90001.900090,365
Jul 11, 20241.71001.86001.71001.86001.860038,980
Jul 10, 20241.77001.83001.62001.81001.8100121,544
Jul 09, 20241.75001.79001.75001.77001.770016,104
Jul 08, 20241.85001.85001.68001.79001.790095,069
Jul 05, 20241.87001.90001.75001.75001.750014,555
Jul 04, 20241.68001.88001.68001.86001.860014,993
Jul 03, 20241.80001.80001.68001.68001.680026,061
Jul 02, 20241.97001.97001.72001.74001.740031,351
Jun 28, 20241.95001.95001.80001.90001.900017,684
Jun 27, 20242.02002.02001.87001.90001.900022,018
Jun 26, 20241.93002.02001.92002.02002.02006,045
Jun 25, 20242.03002.03001.93001.95001.950016,356
Jun 24, 20242.15002.15001.98001.98001.980021,085
Jun 21, 20242.08002.22002.07002.10002.100025,751
Jun 20, 20242.06002.15002.06002.15002.150011,273
Jun 19, 20242.03002.03002.00002.00002.00001,132
Jun 18, 20241.90002.04001.85002.03002.030018,184
Jun 17, 20241.92001.95001.85001.95001.95007,905
Jun 14, 20242.00002.05001.90001.90001.90006,058
Jun 13, 20242.08002.10002.00002.01002.01007,979
Jun 12, 20242.01002.15001.96002.08002.080026,339
Jun 11, 20242.11002.11002.01002.05002.050015,553
Jun 10, 20242.06002.13002.06002.10002.10006,422
Jun 07, 20242.12002.16001.90002.16002.160016,190
Jun 06, 20242.21002.25002.13002.19002.190015,956
Jun 05, 20242.25002.30002.19002.19002.190020,518
Jun 04, 20242.20002.25002.17002.25002.250018,881
Jun 03, 20242.26002.35002.20002.20002.200036,577
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...