Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Premier American Uranium Inc (PUR)
Premier American Uranium Inc (PUR) Historical

PUR Premier American Uranium Inc

1.72

-0.03 (-1.71%)

Jul 19 2024 - Closed

Delayed by 15 minutes

PUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	1.75	0.00	0.00%	1.75	1.75	1.75	0
Jul 18 2024	1.75	-0.03	-1.69%	1.81	1.82	1.73	32,686
Jul 17 2024	1.78	-0.03	-1.66%	1.84	1.84	1.76	52,726
Jul 16 2024	1.81	0.05	2.84%	1.82	1.86	1.78	64,735
Jul 15 2024	1.76	-0.14	-7.37%	1.86	1.90	1.75	25,115
Jul 12 2024	1.90	0.04	2.15%	1.92	2.00	1.80	90,365
Jul 11 2024	1.86	0.05	2.76%	1.71	1.86	1.71	38,980
Jul 10 2024	1.81	0.04	2.26%	1.77	1.83	1.62	121,544
Jul 09 2024	1.77	-0.02	-1.12%	1.75	1.79	1.75	16,104
Jul 08 2024	1.79	0.04	2.29%	1.85	1.85	1.68	95,069
Jul 05 2024	1.75	-0.11	-5.91%	1.87	1.90	1.75	14,555
Jul 04 2024	1.86	0.18	10.71%	1.68	1.88	1.68	14,993
Jul 03 2024	1.68	-0.06	-3.45%	1.80	1.80	1.68	26,061
Jul 02 2024	1.74	-0.16	-8.42%	1.97	1.97	1.72	31,351
Jun 28 2024	1.90	0.00	0.00%	1.95	1.95	1.80	17,684
Jun 27 2024	1.90	-0.12	-5.94%	2.02	2.02	1.87	22,018
Jun 26 2024	2.02	0.07	3.59%	1.93	2.02	1.92	6,045
Jun 25 2024	1.95	-0.03	-1.52%	2.03	2.03	1.93	16,356
Jun 24 2024	1.98	-0.12	-5.71%	2.15	2.15	1.98	21,085
Jun 21 2024	2.10	-0.05	-2.33%	2.08	2.22	2.07	25,751
Jun 20 2024	2.15	0.15	7.50%	2.06	2.15	2.06	11,273
Jun 19 2024	2.00	-0.03	-1.48%	2.03	2.03	2.00	1,132
Jun 18 2024	2.03	0.08	4.10%	1.90	2.03	1.85	18,184
Jun 17 2024	1.95	0.05	2.63%	1.92	1.95	1.85	7,905
Jun 14 2024	1.90	-0.11	-5.47%	2.00	2.05	1.90	6,058
Jun 13 2024	2.01	-0.07	-3.37%	2.08	2.10	2.00	7,979
Jun 12 2024	2.08	0.03	1.46%	2.01	2.15	1.97	26,339
Jun 11 2024	2.05	-0.05	-2.38%	2.11	2.11	2.01	15,553
Jun 10 2024	2.10	-0.06	-2.78%	2.06	2.13	2.06	6,422
Jun 07 2024	2.16	-0.03	-1.37%	2.12	2.16	1.90	16,190
Jun 06 2024	2.19	0.00	0.00%	2.21	2.25	2.13	15,956
Jun 05 2024	2.19	-0.06	-2.67%	2.25	2.30	2.19	20,518
Jun 04 2024	2.25	0.05	2.27%	2.20	2.25	2.17	18,881
Jun 03 2024	2.20	-0.13	-5.58%	2.26	2.35	2.20	36,577
May 31 2024	2.33	0.03	1.30%	2.30	2.40	2.30	75,635
May 30 2024	2.30	0.05	2.22%	2.29	2.50	2.29	53,887
May 29 2024	2.25	-0.02	-0.88%	2.20	2.25	2.20	2,211
May 28 2024	2.27	0.03	1.34%	2.25	2.27	2.20	6,005
May 27 2024	2.24	-0.06	-2.61%	2.24	2.24	2.24	729
May 24 2024	2.30	-0.20	-8.00%	2.49	2.49	2.25	12,739
May 23 2024	2.50	0.10	4.17%	2.36	2.50	2.35	11,267
May 22 2024	2.40	0.11	4.80%	2.29	2.40	2.20	11,640
May 21 2024	2.29	0.03	1.33%	2.35	2.35	2.15	18,896
May 17 2024	2.26	0.04	1.80%	2.25	2.38	2.22	54,031
May 16 2024	2.22	-0.02	-0.89%	2.34	2.37	2.20	64,645
May 15 2024	2.24	0.17	8.21%	2.07	2.40	2.07	21,944
May 14 2024	2.07	-0.20	-8.81%	2.27	2.27	2.07	6,305
May 13 2024	2.27	-0.13	-5.42%	2.38	2.44	2.27	15,874
May 10 2024	2.40	0.02	0.84%	2.38	2.40	2.37	8,764
May 09 2024	2.38	-0.10	-4.03%	2.47	2.47	2.33	29,456
May 08 2024	2.48	0.20	8.77%	2.51	2.65	2.40	100,704
May 07 2024	2.28	-0.04	-1.72%	2.30	2.36	2.26	7,665
May 06 2024	2.32	-0.04	-1.69%	2.34	2.40	2.30	9,941
May 03 2024	2.36	0.02	0.85%	2.35	2.60	2.31	26,964
May 02 2024	2.34	0.14	6.36%	2.20	2.39	2.12	9,089
May 01 2024	2.20	-0.03	-1.35%	2.33	2.39	2.20	32,761
Apr 30 2024	2.23	-0.14	-5.91%	2.35	2.35	2.11	8,736
Apr 29 2024	2.37	0.07	3.04%	2.32	2.39	2.30	12,937
Apr 26 2024	2.30	0.12	5.50%	2.25	2.30	2.25	9,807
Apr 25 2024	2.18	-0.18	-7.63%	2.25	2.35	2.18	19,133
Apr 24 2024	2.36	-0.04	-1.67%	2.40	2.40	2.36	974
Apr 23 2024	2.40	-0.21	-8.05%	2.59	2.59	2.36	24,212
Apr 22 2024	2.61	0.00	0.00%	2.59	2.61	2.58	20,834

Premier American Uranium

TCW Transform Supply Cha...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions