TSXV - Free Realtime Quote CAD

Premier American Uranium Inc. (PUR.V)

Compare
1.9600 +0.0100 (+0.51%)
As of 12:52 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 1.9500 2.0000 1.9500 1.9600 1.9600 10,766
Oct 23, 2024 1.9500 2.0100 1.9500 1.9500 1.9500 39,538
Oct 22, 2024 2.0300 2.0900 1.9800 2.0300 2.0300 58,922
Oct 21, 2024 2.1100 2.1100 1.9900 2.1000 2.1000 58,315
Oct 18, 2024 2.0900 2.1400 1.8500 2.1400 2.1400 106,797
Oct 17, 2024 1.9800 2.0700 1.9000 2.0600 2.0600 177,237
Oct 16, 2024 2.0000 2.0400 1.8500 1.9200 1.9200 115,491
Oct 15, 2024 1.9800 2.1000 1.9100 1.9700 1.9700 98,926
Oct 11, 2024 2.0400 2.0400 1.9700 1.9800 1.9800 36,700
Oct 10, 2024 1.9600 2.0500 1.9300 2.0500 2.0500 30,674
Oct 9, 2024 2.0900 2.0900 1.9600 1.9700 1.9700 35,557
Oct 8, 2024 2.1000 2.1000 1.9300 2.1000 2.1000 69,637
Oct 7, 2024 2.1800 2.1800 2.0500 2.0500 2.0500 14,855
Oct 4, 2024 2.1500 2.1900 2.0700 2.1900 2.1900 62,964
Oct 3, 2024 2.2200 2.2500 2.1700 2.2200 2.2200 71,341
Oct 2, 2024 2.2000 2.2300 2.1400 2.2100 2.2100 51,162
Oct 1, 2024 2.2000 2.2400 2.1500 2.2000 2.2000 107,067
Sep 30, 2024 2.1800 2.2500 2.0900 2.2000 2.2000 260,412
Sep 27, 2024 2.1800 2.1900 1.9800 2.1900 2.1900 155,531
Sep 26, 2024 2.1400 2.1900 2.0000 2.1900 2.1900 98,885
Sep 25, 2024 2.1900 2.1900 2.0350 2.1500 2.1500 108,174
Sep 24, 2024 2.0900 2.2000 2.0400 2.1900 2.1900 114,891
Sep 23, 2024 1.9900 2.1000 1.9400 2.1000 2.1000 85,674
Sep 20, 2024 1.8900 2.0000 1.8400 2.0000 2.0000 108,791
Sep 19, 2024 1.8000 1.9000 1.7900 1.9000 1.9000 78,066
Sep 18, 2024 1.8300 1.8400 1.7500 1.8000 1.8000 48,716
Sep 17, 2024 1.8500 1.8800 1.6300 1.7200 1.7200 114,785
Sep 16, 2024 1.8100 1.8500 1.7200 1.8500 1.8500 48,612
Sep 13, 2024 1.8700 1.8700 1.7500 1.8000 1.8000 38,082
Sep 12, 2024 1.8400 1.8600 1.7500 1.8600 1.8600 89,842
Sep 11, 2024 1.7500 1.8200 1.7000 1.8000 1.8000 83,405
Sep 10, 2024 1.6400 1.7500 1.6200 1.7500 1.7500 53,934
Sep 9, 2024 1.6400 1.6400 1.5400 1.6100 1.6100 63,445
Sep 6, 2024 1.6900 1.6900 1.5000 1.6100 1.6100 68,515
Sep 5, 2024 1.6400 1.6600 1.5800 1.6600 1.6600 23,090
Sep 4, 2024 1.6500 1.6500 1.5500 1.6400 1.6400 29,500
Sep 3, 2024 1.9100 1.9100 1.6200 1.6700 1.6700 43,503
Aug 30, 2024 1.6800 1.7900 1.6000 1.7900 1.7900 83,520
Aug 29, 2024 1.7000 1.7200 1.5500 1.6900 1.6900 26,632
Aug 28, 2024 1.6500 1.6600 1.5000 1.6600 1.6600 57,830
Aug 27, 2024 1.5700 1.7000 1.5500 1.7000 1.7000 38,640
Aug 26, 2024 1.5000 1.6000 1.4800 1.5700 1.5700 37,994
Aug 23, 2024 1.4400 1.5500 1.4400 1.4800 1.4800 60,798
Aug 22, 2024 1.4200 1.4400 1.4000 1.4100 1.4100 27,716
Aug 21, 2024 1.4100 1.4500 1.3900 1.4000 1.4000 34,878
Aug 20, 2024 1.5000 1.5000 1.4500 1.4500 1.4500 8,512
Aug 19, 2024 1.5200 1.5200 1.4500 1.5000 1.5000 21,937
Aug 16, 2024 1.5100 1.5100 1.4200 1.4500 1.4500 40,627
Aug 15, 2024 1.5300 1.5300 1.4900 1.5000 1.5000 15,292
Aug 14, 2024 1.5500 1.5600 1.5000 1.5000 1.5000 47,739
Aug 13, 2024 1.5600 1.5600 1.5000 1.5300 1.5300 33,939
Aug 12, 2024 1.6050 1.6100 1.5500 1.5800 1.5800 17,124
Aug 9, 2024 1.6300 1.6300 1.5500 1.6300 1.6300 17,955
Aug 8, 2024 1.6000 1.6400 1.5700 1.6300 1.6300 9,731
Aug 7, 2024 1.6500 1.6500 1.5500 1.6000 1.6000 19,365
Aug 6, 2024 1.6300 1.6500 1.5200 1.6500 1.6500 46,151
Aug 2, 2024 1.6900 1.6900 1.5700 1.6500 1.6500 10,925
Aug 1, 2024 1.7500 1.7500 1.5500 1.6500 1.6500 21,003
Jul 31, 2024 1.6100 1.7500 1.6000 1.7500 1.7500 26,576
Jul 30, 2024 1.5600 1.6300 1.5300 1.6300 1.6300 23,893
Jul 29, 2024 1.6100 1.6500 1.5000 1.5600 1.5600 49,064
Jul 26, 2024 1.6000 1.6400 1.5800 1.6000 1.6000 8,204
Jul 25, 2024 1.6700 1.7000 1.5600 1.5600 1.5600 11,950
Jul 24, 2024 1.7000 1.7000 1.5500 1.6600 1.6600 34,571
Jul 23, 2024 1.7100 1.7500 1.6700 1.6950 1.6950 9,659
Jul 22, 2024 1.7200 1.7600 1.7000 1.7200 1.7200 43,010
Jul 19, 2024 1.7700 1.7700 1.7000 1.7200 1.7200 14,100
Jul 18, 2024 1.8100 1.8200 1.7300 1.7500 1.7500 32,686
Jul 17, 2024 1.8400 1.8400 1.7600 1.7800 1.7800 52,726
Jul 16, 2024 1.8200 1.8600 1.7800 1.8100 1.8100 64,735
Jul 15, 2024 1.8600 1.9000 1.7500 1.7600 1.7600 25,115
Jul 12, 2024 1.9200 2.0100 1.8000 1.9000 1.9000 90,365
Jul 11, 2024 1.7100 1.8600 1.7100 1.8600 1.8600 38,980
Jul 10, 2024 1.7700 1.8300 1.6200 1.8100 1.8100 121,544
Jul 9, 2024 1.7500 1.7900 1.7500 1.7700 1.7700 16,104
Jul 8, 2024 1.8500 1.8500 1.6800 1.7900 1.7900 95,069
Jul 5, 2024 1.8700 1.9000 1.7500 1.7500 1.7500 14,555
Jul 4, 2024 1.6800 1.8800 1.6800 1.8600 1.8600 14,993
Jul 3, 2024 1.8000 1.8000 1.6800 1.6800 1.6800 26,061
Jul 2, 2024 1.9700 1.9700 1.7200 1.7400 1.7400 31,351
Jun 28, 2024 1.9500 1.9500 1.8000 1.9000 1.9000 17,684
Jun 27, 2024 2.0200 2.0200 1.8700 1.9000 1.9000 22,018
Jun 26, 2024 1.9300 2.0200 1.9200 2.0200 2.0200 6,045
Jun 25, 2024 2.0300 2.0300 1.9300 1.9500 1.9500 16,356
Jun 24, 2024 2.1500 2.1500 1.9800 1.9800 1.9800 21,085
Jun 21, 2024 2.0800 2.2200 2.0700 2.1000 2.1000 25,751
Jun 20, 2024 2.0600 2.1500 2.0600 2.1500 2.1500 11,273
Jun 19, 2024 2.0300 2.0300 2.0000 2.0000 2.0000 1,132
Jun 18, 2024 1.9000 2.0400 1.8500 2.0300 2.0300 18,184
Jun 17, 2024 1.9200 1.9500 1.8500 1.9500 1.9500 7,905
Jun 14, 2024 2.0000 2.0500 1.9000 1.9000 1.9000 6,058
Jun 13, 2024 2.0800 2.1000 2.0000 2.0100 2.0100 7,979
Jun 12, 2024 2.0100 2.1500 1.9600 2.0800 2.0800 26,339
Jun 11, 2024 2.1100 2.1100 2.0100 2.0500 2.0500 15,553
Jun 10, 2024 2.0600 2.1300 2.0600 2.1000 2.1000 6,422
Jun 7, 2024 2.1200 2.1600 1.9000 2.1600 2.1600 16,190
Jun 6, 2024 2.2100 2.2500 2.1300 2.1900 2.1900 15,956
Jun 5, 2024 2.2500 2.3000 2.1900 2.1900 2.1900 20,518
Jun 4, 2024 2.2000 2.2500 2.1700 2.2500 2.2500 18,881
Jun 3, 2024 2.2600 2.3500 2.2000 2.2000 2.2000 36,577
May 31, 2024 2.3000 2.4000 2.3000 2.3300 2.3300 75,635
May 30, 2024 2.2900 2.5000 2.2800 2.3000 2.3000 53,887
May 29, 2024 2.2000 2.2500 2.2000 2.2500 2.2500 2,211
May 28, 2024 2.2500 2.2700 2.2000 2.2700 2.2700 6,005
May 27, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 729
May 24, 2024 2.4900 2.4900 2.2500 2.3000 2.3000 12,739
May 23, 2024 2.3600 2.5000 2.3350 2.5000 2.5000 11,267
May 22, 2024 2.2900 2.4000 2.2000 2.4000 2.4000 11,640
May 21, 2024 2.3500 2.3500 2.1400 2.2900 2.2900 18,896
May 17, 2024 2.2500 2.3800 2.2200 2.2600 2.2600 54,031
May 16, 2024 2.3400 2.3800 2.2000 2.2200 2.2200 64,645
May 15, 2024 2.0700 2.4000 2.0700 2.2400 2.2400 21,944
May 14, 2024 2.2700 2.2700 2.0700 2.0700 2.0700 6,305
May 13, 2024 2.3800 2.4400 2.2700 2.2700 2.2700 15,874
May 10, 2024 2.3800 2.4300 2.3700 2.4000 2.4000 8,764
May 9, 2024 2.4700 2.4700 2.3300 2.3800 2.3800 29,456
May 8, 2024 2.5100 2.6500 2.4000 2.4800 2.4800 100,704
May 7, 2024 2.3000 2.3750 2.2600 2.2800 2.2800 7,665
May 6, 2024 2.3400 2.4000 2.2800 2.3200 2.3200 9,941
May 3, 2024 2.3500 2.6000 2.3100 2.3600 2.3600 26,964
May 2, 2024 2.2000 2.3900 2.1200 2.3400 2.3400 9,089
May 1, 2024 2.3300 2.3900 2.2000 2.2000 2.2000 32,761
Apr 30, 2024 2.3500 2.3500 2.1100 2.2300 2.2300 8,736
Apr 29, 2024 2.3200 2.3900 2.3000 2.3700 2.3700 12,937
Apr 26, 2024 2.2500 2.3000 2.2500 2.3000 2.3000 9,807
Apr 25, 2024 2.2500 2.3700 2.1800 2.1800 2.1800 19,133
Apr 24, 2024 2.4000 2.4000 2.3600 2.3600 2.3600 974
Apr 23, 2024 2.5900 2.5900 2.3600 2.4000 2.4000 24,212
Apr 22, 2024 2.5900 2.6100 2.5800 2.6100 2.6100 20,834
Apr 19, 2024 2.5900 2.6100 2.5800 2.6100 2.6100 104,089
Apr 18, 2024 2.5900 2.6100 2.5500 2.5900 2.5900 76,957
Apr 17, 2024 2.6400 2.6400 2.5800 2.6100 2.6100 77,192
Apr 16, 2024 2.6000 2.6400 2.5700 2.6400 2.6400 111,711
Apr 15, 2024 2.5900 2.6900 2.5400 2.6200 2.6200 181,855
Apr 12, 2024 2.5500 2.6000 2.5200 2.5800 2.5800 113,878
Apr 11, 2024 2.6000 2.6700 2.5200 2.5900 2.5900 88,174
Apr 10, 2024 2.6000 2.6100 2.5200 2.6100 2.6100 47,891
Apr 9, 2024 2.5300 2.6100 2.5200 2.5900 2.5900 60,617
Apr 8, 2024 2.6000 2.6300 2.4400 2.6300 2.6300 119,763
Apr 5, 2024 2.5500 2.6400 2.4500 2.5900 2.5900 81,130
Apr 4, 2024 2.5600 2.5700 2.4500 2.5000 2.5000 122,199
Apr 3, 2024 2.4500 2.5800 2.4400 2.5800 2.5800 143,124
Apr 2, 2024 2.5000 2.7300 2.4200 2.5000 2.5000 70,076
Apr 1, 2024 2.6700 2.6700 2.3800 2.5000 2.5000 103,415
Mar 28, 2024 2.6000 2.8000 2.1000 2.8000 2.8000 261,125
Mar 27, 2024 2.8500 2.8600 2.4700 2.6000 2.6000 226,248
Mar 26, 2024 2.4500 2.9900 2.3900 2.9900 2.9900 161,752
Mar 25, 2024 2.5000 2.6300 2.4500 2.4750 2.4750 55,970
Mar 22, 2024 2.4700 2.6100 2.4100 2.5000 2.5000 49,556
Mar 21, 2024 2.6700 2.6800 2.4500 2.5000 2.5000 61,510
Mar 20, 2024 2.9900 2.9900 2.5900 2.6300 2.6300 88,665
Mar 19, 2024 2.9900 2.9900 2.9200 2.9800 2.9800 40,865
Mar 18, 2024 2.9000 2.9800 2.7400 2.9800 2.9800 142,242
Mar 15, 2024 2.7000 2.7500 2.5100 2.5400 2.5400 33,494
Mar 14, 2024 2.3400 2.7500 2.3400 2.4700 2.4700 25,421
Mar 13, 2024 2.5000 2.5000 2.2400 2.2400 2.2400 7,979
Mar 12, 2024 2.3200 2.5100 2.3200 2.4400 2.4400 21,655
Mar 11, 2024 2.1900 2.4000 2.1900 2.3500 2.3500 9,008
Mar 8, 2024 2.1000 2.1100 2.0500 2.1100 2.1100 3,792
Mar 7, 2024 2.0200 2.1500 2.0100 2.1000 2.1000 7,698
Mar 6, 2024 2.0200 2.0600 2.0000 2.0100 2.0100 5,204
Mar 5, 2024 2.0700 2.1000 2.0500 2.0500 2.0500 4,195
Mar 4, 2024 2.2000 2.2000 2.1000 2.1000 2.1000 8,883
Mar 1, 2024 2.2000 2.2500 2.1500 2.2000 2.2000 10,302
Feb 29, 2024 2.2200 2.3900 2.0200 2.1900 2.1900 19,595
Feb 28, 2024 2.3000 2.3400 2.2200 2.2200 2.2200 5,090
Feb 27, 2024 2.2200 2.3600 2.1700 2.3500 2.3500 7,634
Feb 26, 2024 2.3000 2.3200 2.1100 2.2200 2.2200 10,061
Feb 23, 2024 2.4500 2.4600 2.3000 2.3000 2.3000 13,230
Feb 22, 2024 2.4800 2.5100 2.2700 2.4000 2.4000 16,101
Feb 21, 2024 2.1000 2.4200 2.0600 2.3800 2.3800 25,317
Feb 20, 2024 2.5500 2.5900 2.0200 2.1000 2.1000 25,135
Feb 16, 2024 2.6400 2.6400 2.5800 2.5800 2.5800 17,032
Feb 15, 2024 2.5900 2.6500 2.5900 2.6200 2.6200 12,920
Feb 14, 2024 2.8400 2.8900 2.5200 2.6100 2.6100 24,824
Feb 13, 2024 2.9900 2.9900 2.8000 2.9000 2.9000 21,690
Feb 12, 2024 3.1000 3.2900 2.9000 2.9000 2.9000 19,936
Feb 9, 2024 2.9400 3.0900 2.9300 3.0900 3.0900 14,212
Feb 8, 2024 2.9500 3.0500 2.8800 2.9100 2.9100 105,122
Feb 7, 2024 2.8500 3.1100 2.8400 2.9000 2.9000 140,616
Feb 6, 2024 2.6200 2.7500 2.6200 2.7200 2.7200 29,539
Feb 5, 2024 2.6000 2.6000 2.4200 2.5500 2.5500 56,808
Feb 2, 2024 2.6000 2.6000 2.5000 2.5500 2.5500 7,589
Feb 1, 2024 2.6000 2.6000 2.5750 2.6000 2.6000 45,949
Jan 31, 2024 2.5000 2.6000 2.4900 2.5500 2.5500 73,902
Jan 30, 2024 2.6000 2.6500 2.5000 2.5000 2.5000 13,350
Jan 29, 2024 2.6000 2.7200 2.5500 2.6000 2.6000 15,287
Jan 26, 2024 2.5500 2.6500 2.5000 2.6000 2.6000 14,837
Jan 25, 2024 2.7200 2.7500 2.5500 2.5500 2.5500 36,362
Jan 24, 2024 2.8300 2.8500 2.7000 2.7200 2.7200 24,682
Jan 23, 2024 2.6000 2.8300 2.6000 2.8300 2.8300 25,889
Jan 22, 2024 2.7000 2.7500 2.6200 2.6200 2.6200 15,785
Jan 19, 2024 2.8000 2.8000 2.6500 2.6700 2.6700 18,178
Jan 18, 2024 2.8500 2.8500 2.6900 2.7000 2.7000 22,361
Jan 17, 2024 2.8100 2.8800 2.7600 2.8500 2.8500 33,496
Jan 16, 2024 2.9000 3.0000 2.7500 2.8500 2.8500 85,938
Jan 15, 2024 2.5000 2.9800 2.5000 2.9000 2.9000 40,436
Jan 12, 2024 2.1500 2.7000 1.9800 2.4600 2.4600 136,822
Jan 11, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 8,586
Jan 10, 2024 2.0000 2.0600 1.9700 2.0000 2.0000 36,723
Jan 9, 2024 1.7200 1.9800 1.7200 1.9000 1.9000 29,835
Jan 8, 2024 1.6000 1.7500 1.6000 1.7500 1.7500 30,306
Jan 5, 2024 1.5200 1.6600 1.5100 1.5800 1.5800 41,716
Jan 4, 2024 1.5500 1.5500 1.5100 1.5300 1.5300 6,140
Jan 3, 2024 1.5400 1.5500 1.5000 1.5100 1.5100 5,607
Jan 2, 2024 1.5500 1.5800 1.5000 1.5500 1.5500 14,983
Dec 29, 2023 1.5300 1.5500 1.5000 1.5000 1.5000 15,426
Dec 28, 2023 1.4700 1.5500 1.4600 1.5500 1.5500 22,247
Dec 27, 2023 1.5100 1.5500 1.4700 1.4800 1.4800 20,786
Dec 22, 2023 1.5700 1.5700 1.5300 1.5400 1.5400 11,228
Dec 21, 2023 1.6500 1.6500 1.5700 1.5700 1.5700 5,783
Dec 20, 2023 1.6500 1.7300 1.5300 1.6500 1.6500 44,030
Dec 19, 2023 1.7900 1.8000 1.6000 1.6500 1.6500 23,355
Dec 18, 2023 1.5300 1.9000 1.5300 1.7300 1.7300 77,215
Dec 15, 2023 1.5800 1.6500 1.5500 1.5500 1.5500 10,757
Dec 14, 2023 1.5500 1.6200 1.5300 1.6000 1.6000 20,093
Dec 13, 2023 1.7000 1.7000 1.5300 1.5300 1.5300 13,313
Dec 12, 2023 1.2500 1.6300 1.2500 1.6300 1.6300 23,825
Dec 11, 2023 1.3800 1.3800 1.2400 1.3100 1.3100 38,634
Dec 8, 2023 1.4600 1.4600 1.3000 1.3800 1.3800 38,060
Dec 7, 2023 1.7400 1.7400 1.4100 1.4100 1.4100 20,921
Dec 6, 2023 1.4100 1.7000 1.3600 1.7000 1.7000 8,417
Dec 5, 2023 1.5000 1.5700 1.3000 1.3600 1.3600 10,074
Dec 4, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 2,858
Dec 1, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 12,500

Related Tickers