Canada markets open in 1 hour 5 minutes

Premier American Uranium Inc. (PUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4800+0.2000 (+8.77%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.51002.65002.40002.48002.4800100,704
May 07, 20242.30002.37502.26002.28002.28007,665
May 06, 20242.34002.40002.28002.32002.32009,941
May 03, 20242.35002.60002.31002.36002.360026,964
May 02, 20242.20002.39002.12002.34002.34009,089
May 01, 20242.33002.39002.20002.20002.200032,761
Apr 30, 20242.35002.35002.11002.23002.23008,736
Apr 29, 20242.32002.39002.30002.37002.370012,937
Apr 26, 20242.25002.30002.25002.30002.30009,807
Apr 25, 20242.25002.37002.18002.18002.180019,133
Apr 24, 20242.40002.40002.36002.36002.3600974
Apr 23, 20242.59002.59002.36002.40002.400024,212
Apr 22, 20242.59002.61002.58002.61002.610020,834
Apr 19, 20242.59002.61002.58002.61002.6100104,089
Apr 18, 20242.59002.61002.55002.59002.590076,957
Apr 17, 20242.64002.64002.58002.61002.610077,192
Apr 16, 20242.60002.64002.57002.64002.6400111,711
Apr 15, 20242.59002.69002.54002.62002.6200181,855
Apr 12, 20242.55002.60002.52002.58002.5800113,878
Apr 11, 20242.60002.67002.52002.59002.590088,174
Apr 10, 20242.60002.61002.52002.61002.610047,891
Apr 09, 20242.53002.61002.52002.59002.590060,617
Apr 08, 20242.60002.63002.44002.63002.6300119,763
Apr 05, 20242.55002.64002.45002.59002.590081,130
Apr 04, 20242.56002.57002.45002.50002.5000122,199
Apr 03, 20242.45002.58002.44002.58002.5800143,124
Apr 02, 20242.50002.73002.42002.50002.500070,076
Apr 01, 20242.67002.67002.38002.50002.5000103,415
Mar 28, 20242.60002.80002.10002.80002.8000261,125
Mar 27, 20242.85002.86002.47002.60002.6000226,248
Mar 26, 20242.45002.99002.39002.99002.9900161,752
Mar 25, 20242.50002.63002.45002.47502.475055,970
Mar 22, 20242.47002.61002.41002.50002.500049,556
Mar 21, 20242.67002.68002.45002.50002.500061,510
Mar 20, 20242.99002.99002.59002.63002.630088,665
Mar 19, 20242.99002.99002.92002.98002.980040,865
Mar 18, 20242.90002.98002.74002.98002.9800142,242
Mar 15, 20242.70002.75002.51002.54002.540033,494
Mar 14, 20242.34002.75002.34002.47002.470025,421
Mar 13, 20242.50002.50002.24002.24002.24007,979
Mar 12, 20242.32002.51002.32002.44002.440021,655
Mar 11, 20242.19002.40002.19002.35002.35009,008
Mar 08, 20242.10002.11002.05002.11002.11003,792
Mar 07, 20242.02002.15002.01002.10002.10007,698
Mar 06, 20242.02002.06002.00002.01002.01005,204
Mar 05, 20242.07002.10002.05002.05002.05004,195
Mar 04, 20242.20002.20002.10002.10002.10008,883
Mar 01, 20242.20002.25002.15002.20002.200010,302
Feb 29, 20242.22002.39002.02002.19002.190019,595
Feb 28, 20242.30002.34002.22002.22002.22005,090
Feb 27, 20242.22002.36002.17002.35002.35007,634
Feb 26, 20242.30002.32002.11002.22002.220010,061
Feb 23, 20242.45002.46002.30002.30002.300013,230
Feb 22, 20242.48002.51002.27002.40002.400016,101
Feb 21, 20242.10002.42002.06002.38002.380025,317
Feb 20, 20242.55002.59002.02002.10002.100025,135
Feb 16, 20242.64002.64002.58002.58002.580017,032
Feb 15, 20242.59002.65002.59002.62002.620012,920
Feb 14, 20242.84002.89002.52002.61002.610024,824
Feb 13, 20242.99002.99002.80002.90002.900021,690
Feb 12, 20243.10003.29002.90002.90002.900019,936
Feb 09, 20242.94003.09002.93003.09003.090014,212
Feb 08, 20242.95003.05002.88002.91002.9100105,122
Feb 07, 20242.85003.11002.84002.90002.9000140,616
Feb 06, 20242.62002.75002.62002.72002.720029,539
Feb 05, 20242.60002.60002.42002.55002.550056,808
Feb 02, 20242.60002.60002.50002.55002.55007,589
Feb 01, 20242.60002.60002.57502.60002.600045,949
Jan 31, 20242.50002.60002.49002.55002.550073,902
Jan 30, 20242.60002.65002.50002.50002.500013,350
Jan 29, 20242.60002.72002.55002.60002.600015,287
Jan 26, 20242.55002.65002.50002.60002.600014,837
Jan 25, 20242.72002.75002.55002.55002.550036,362
Jan 24, 20242.83002.85002.70002.72002.720024,682
Jan 23, 20242.60002.83002.60002.83002.830025,889
Jan 22, 20242.70002.75002.62002.62002.620015,785
Jan 19, 20242.80002.80002.65002.67002.670018,178
Jan 18, 20242.85002.85002.69002.70002.700022,361
Jan 17, 20242.81002.88002.76002.85002.850033,496
Jan 16, 20242.90003.00002.75002.85002.850085,938
Jan 15, 20242.50002.98002.50002.90002.900040,436
Jan 12, 20242.15002.70001.98002.46002.4600136,822
Jan 11, 20242.00002.05002.00002.05002.05008,586
Jan 10, 20242.00002.06001.97002.00002.000036,723
Jan 09, 20241.72001.98001.72001.90001.900029,835
Jan 08, 20241.60001.75001.60001.75001.750030,306
Jan 05, 20241.52001.66001.51001.58001.580041,716
Jan 04, 20241.55001.55001.51001.53001.53006,140
Jan 03, 20241.54001.55001.50001.51001.51005,607
Jan 02, 20241.55001.58001.50001.55001.550014,983
Dec 29, 20231.53001.55001.50001.50001.500015,426
Dec 28, 20231.47001.55001.46001.55001.550022,247
Dec 27, 20231.51001.55001.47001.48001.480020,786
Dec 22, 20231.57001.57001.53001.54001.540011,228
Dec 21, 20231.65001.65001.57001.57001.57005,783
Dec 20, 20231.65001.73001.53001.65001.650044,030
Dec 19, 20231.79001.80001.60001.65001.650023,355
Dec 18, 20231.53001.90001.53001.73001.730077,215
Dec 15, 20231.58001.65001.55001.55001.550010,757
Dec 14, 20231.55001.62001.53001.60001.600020,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...