S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

PUR Premier American Uranium Inc

2.33

0.03 (1.30%)

May 31 2024 - Closed

Delayed by 15 minutes

PUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.19	8.72%	2.32	2.39	2.30	12,937
Apr 26 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0
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
Apr 19 2024	2.61	0.02	0.77%	2.59	2.61	2.58	104,089
Apr 18 2024	2.59	-0.02	-0.77%	2.59	2.61	2.55	76,957
Apr 17 2024	2.61	-0.03	-1.14%	2.64	2.64	2.58	77,192
Apr 16 2024	2.64	0.02	0.76%	2.60	2.64	2.57	111,711
Apr 15 2024	2.62	0.04	1.55%	2.59	2.65	2.54	181,855
Apr 12 2024	2.58	-0.01	-0.39%	2.55	2.60	2.52	113,878
Apr 11 2024	2.59	-0.02	-0.77%	2.60	2.67	2.52	88,174
Apr 10 2024	2.61	0.02	0.77%	2.60	2.61	2.52	47,891
Apr 09 2024	2.59	-0.04	-1.52%	2.53	2.61	2.52	60,617
Apr 08 2024	2.63	0.04	1.54%	2.60	2.63	2.45	119,763
Apr 05 2024	2.59	0.09	3.60%	2.55	2.60	2.45	81,130
Apr 04 2024	2.50	-0.08	-3.10%	2.56	2.56	2.45	122,199
Apr 03 2024	2.58	0.08	3.20%	2.45	2.58	2.44	143,124
Apr 02 2024	2.50	0.00	0.00%	2.50	2.73	2.42	70,076
Apr 01 2024	2.50	-0.30	-10.71%	2.67	2.67	2.38	103,415
Mar 28 2024	2.80	0.20	7.69%	2.60	2.80	2.10	261,125
Mar 27 2024	2.60	-0.39	-13.04%	2.85	2.86	2.47	226,248
Mar 26 2024	2.99	0.51	20.56%	2.45	2.99	2.39	161,752
Mar 25 2024	2.48	-0.02	-0.80%	2.50	2.63	2.45	55,970
Mar 22 2024	2.50	0.00	0.00%	2.47	2.60	2.42	49,556
Mar 21 2024	2.50	-0.13	-4.94%	2.67	2.68	2.45	61,510
Mar 20 2024	2.63	-0.35	-11.74%	2.99	2.99	2.60	88,665
Mar 19 2024	2.98	0.00	0.00%	2.99	2.99	2.92	40,865
Mar 18 2024	2.98	0.44	17.32%	2.90	2.98	2.74	142,242
Mar 15 2024	2.54	0.07	2.83%	2.70	2.75	2.51	33,494
Mar 14 2024	2.47	0.23	10.27%	2.34	2.75	2.34	25,421
Mar 13 2024	2.24	-0.20	-8.20%	2.50	2.50	2.24	7,979
Mar 12 2024	2.44	0.09	3.83%	2.32	2.51	2.32	21,655
Mar 11 2024	2.35	0.24	11.37%	2.19	2.40	2.19	9,008
Mar 08 2024	2.11	0.01	0.48%	2.10	2.11	2.05	3,792
Mar 07 2024	2.10	0.09	4.48%	2.02	2.15	2.01	7,698
Mar 06 2024	2.01	-0.04	-1.95%	2.02	2.06	2.00	5,204
Mar 05 2024	2.05	-0.05	-2.38%	2.07	2.10	2.05	4,195
Mar 04 2024	2.10	-0.10	-4.55%	2.20	2.20	2.10	8,883

Premier American Uranium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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