Premier American Uranium Inc PUR
TSXV · Canada · Non-Energy Minerals
CAD 0.4400+0.02 (+3.53%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.44 | +3.53% | CAD 0.49 | CAD 0.49 | CAD 0.43 | 516.03K |
| 2026-10-01 | CAD 0.43 | +32.81% | CAD 0.32 | CAD 0.47 | CAD 0.32 | 1.23M |
| 2026-09-30 | CAD 0.32 | -7.25% | CAD 0.35 | CAD 0.37 | CAD 0.30 | 960.84K |
| 2026-09-29 | CAD 0.34 | -17.86% | CAD 0.41 | CAD 0.42 | CAD 0.34 | 250.50K |
| 2026-09-28 | CAD 0.42 | -3.45% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 132.10K |
| 2026-09-25 | CAD 0.44 | -3.33% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 56.36K |
| 2026-09-24 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 132.72K |
| 2026-09-23 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 102.13K |
| 2026-09-22 | CAD 0.48 | -11.11% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 357.88K |
| 2026-09-21 | CAD 0.54 | -5.26% | CAD 0.57 | CAD 0.58 | CAD 0.54 | 33.56K |
| 2026-09-18 | CAD 0.57 | +7.55% | CAD 0.55 | CAD 0.57 | CAD 0.52 | 75.27K |
| 2026-09-17 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.57 | CAD 0.52 | 50.93K |
| 2026-09-16 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 52.64K |
| 2026-09-15 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.56 | CAD 0.52 | 294.71K |
| 2026-09-14 | CAD 0.53 | -7.02% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 87.19K |
| 2026-09-11 | CAD 0.57 | +5.56% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 44.93K |
| 2026-09-10 | CAD 0.54 | -5.26% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 24.77K |
| 2026-09-09 | CAD 0.57 | -1.72% | CAD 0.60 | CAD 0.63 | CAD 0.53 | 130.63K |
| 2026-09-08 | CAD 0.58 | 0.00% | CAD 0.56 | CAD 0.61 | CAD 0.56 | 48.50K |
| 2026-09-04 | CAD 0.58 | +7.41% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 55.61K |
| 2026-09-03 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.58 | CAD 0.53 | 89.63K |
| 2026-09-02 | CAD 0.56 | +7.69% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 14.84K |
| 2026-09-01 | CAD 0.52 | -8.77% | CAD 0.58 | CAD 0.58 | CAD 0.52 | 102.64K |
| 2026-08-31 | CAD 0.57 | -10.94% | CAD 0.62 | CAD 0.62 | CAD 0.57 | 49.73K |
| 2026-08-28 | CAD 0.64 | +3.23% | CAD 0.62 | CAD 0.64 | CAD 0.60 | 100.15K |
| 2026-08-27 | CAD 0.62 | -3.12% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 126.51K |
| 2026-08-26 | CAD 0.64 | +4.92% | CAD 0.61 | CAD 0.64 | CAD 0.60 | 294.04K |
| 2026-08-25 | CAD 0.61 | 0.00% | CAD 0.60 | CAD 0.61 | CAD 0.57 | 180.83K |
| 2026-08-24 | CAD 0.61 | +3.39% | CAD 0.59 | CAD 0.61 | CAD 0.58 | 80.87K |
| 2026-08-21 | CAD 0.59 | +15.69% | CAD 0.53 | CAD 0.59 | CAD 0.53 | 65.81K |
| 2026-08-20 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 104.41K |
| 2026-08-19 | CAD 0.51 | -3.77% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 45.19K |
| 2026-08-18 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 89.16K |
| 2026-08-17 | CAD 0.55 | -6.78% | CAD 0.60 | CAD 0.61 | CAD 0.55 | 39.83K |
| 2026-08-14 | CAD 0.59 | +1.72% | CAD 0.58 | CAD 0.60 | CAD 0.58 | 12.57K |
| 2026-08-13 | CAD 0.58 | -1.69% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 30.06K |
| 2026-08-12 | CAD 0.59 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 43.67K |
| 2026-08-11 | CAD 0.59 | +7.27% | CAD 0.56 | CAD 0.59 | CAD 0.55 | 101.30K |
| 2026-08-10 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.58 | CAD 0.53 | 25.79K |
| 2026-08-07 | CAD 0.57 | +1.79% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 9.70K |
| 2026-08-06 | CAD 0.56 | +1.82% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 31.96K |
| 2026-08-05 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.59 | CAD 0.55 | 55.56K |
| 2026-08-04 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.60 | CAD 0.54 | 106.22K |
| 2026-07-31 | CAD 0.56 | +3.70% | CAD 0.53 | CAD 0.56 | CAD 0.52 | 19.35K |
| 2026-07-30 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 12.01K |
| 2026-07-29 | CAD 0.54 | +18.68% | CAD 0.46 | CAD 0.56 | CAD 0.43 | 453.64K |
| 2026-07-28 | CAD 0.46 | +5.81% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 43.10K |
| 2026-07-27 | CAD 0.43 | -4.44% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 22.02K |
| 2026-07-24 | CAD 0.45 | -3.23% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 47.41K |
| 2026-07-23 | CAD 0.47 | -1.06% | CAD 0.46 | CAD 0.47 | CAD 0.43 | 39.13K |
| 2026-07-22 | CAD 0.47 | +14.63% | CAD 0.43 | CAD 0.49 | CAD 0.43 | 113.48K |
| 2026-07-21 | CAD 0.41 | -3.53% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 215.38K |
| 2026-07-20 | CAD 0.43 | -5.56% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 43.95K |
| 2026-07-17 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 86.85K |
| 2026-07-16 | CAD 0.45 | -6.25% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 49.00K |
| 2026-07-15 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 24.94K |
| 2026-07-14 | CAD 0.49 | -6.73% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 29.70K |
| 2026-07-13 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 52.18K |
| 2026-07-10 | CAD 0.52 | +4.00% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 15.90K |
| 2026-07-09 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 37.56K |
| 2026-07-08 | CAD 0.52 | +7.22% | CAD 0.50 | CAD 0.52 | CAD 0.48 | 20.96K |
| 2026-07-07 | CAD 0.49 | +1.04% | CAD 0.53 | CAD 0.53 | CAD 0.48 | 42.50K |
| 2026-07-06 | CAD 0.48 | -5.88% | CAD 0.54 | CAD 0.54 | CAD 0.48 | 72.01K |
| 2026-07-03 | CAD 0.51 | +3.03% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 30.60K |
| 2026-07-02 | CAD 0.50 | +4.21% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 32.49K |
| 2026-06-30 | CAD 0.47 | -6.86% | CAD 0.51 | CAD 0.51 | CAD 0.47 | 68.23K |
| 2026-06-29 | CAD 0.51 | -1.92% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 31.69K |
| 2026-06-26 | CAD 0.52 | +6.12% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 48.48K |
| 2026-06-25 | CAD 0.49 | -7.55% | CAD 0.55 | CAD 0.56 | CAD 0.49 | 63.29K |
| 2026-06-24 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 167.79K |
| 2026-06-23 | CAD 0.55 | -1.79% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 195.83K |
| 2026-06-22 | CAD 0.56 | -12.50% | CAD 0.63 | CAD 0.64 | CAD 0.56 | 94.87K |
| 2026-06-19 | CAD 0.64 | +3.23% | CAD 0.58 | CAD 0.64 | CAD 0.58 | 136.05K |
| 2026-06-18 | CAD 0.62 | +10.71% | CAD 0.56 | CAD 0.62 | CAD 0.55 | 1.05M |
| 2026-06-17 | CAD 0.56 | +9.80% | CAD 0.51 | CAD 0.57 | CAD 0.51 | 155.71K |
| 2026-06-16 | CAD 0.51 | -10.53% | CAD 0.57 | CAD 0.57 | CAD 0.51 | 58.04K |
| 2026-06-15 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.57 | CAD 0.53 | 83.54K |
| 2026-06-12 | CAD 0.55 | +1.85% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 8.32K |
| 2026-06-11 | CAD 0.54 | +10.20% | CAD 0.53 | CAD 0.54 | CAD 0.49 | 127.73K |
| 2026-06-10 | CAD 0.49 | -6.67% | CAD 0.50 | CAD 0.53 | CAD 0.48 | 284.97K |
| 2026-06-09 | CAD 0.52 | -4.55% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 252.78K |
| 2026-06-08 | CAD 0.55 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 102.11K |
| 2026-06-05 | CAD 0.55 | -11.29% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 192.71K |
| 2026-06-04 | CAD 0.62 | +5.08% | CAD 0.64 | CAD 0.64 | CAD 0.59 | 100.98K |
| 2026-06-03 | CAD 0.59 | -7.81% | CAD 0.65 | CAD 0.67 | CAD 0.59 | 110.52K |
| 2026-06-02 | CAD 0.64 | 0.00% | CAD 0.63 | CAD 0.65 | CAD 0.61 | 154.63K |
| 2026-06-01 | CAD 0.64 | +3.23% | CAD 0.62 | CAD 0.64 | CAD 0.59 | 109.43K |
| 2026-05-29 | CAD 0.62 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.60 | 64.13K |
| 2026-05-28 | CAD 0.62 | +3.33% | CAD 0.60 | CAD 0.62 | CAD 0.60 | 55.72K |
| 2026-05-27 | CAD 0.60 | -4.76% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 119.80K |