Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Canadian Sec - Delayed Quote CAD

First American Uranium Inc. (URM.CN)

Compare

0.0200

+0.0050

+(33.33%)

At close: February 21 at 12:34:28 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	51,000
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,800
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	6,840
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	191,000
Feb 10, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	23,000
Feb 7, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	98,500
Feb 6, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	21,250
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	12,060
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,070
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	11,297
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 24, 2025	0.0250	0.0250	0.0150	0.0150	0.0150	23,000
Jan 23, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	29,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,060
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,197
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2025	0.0150	0.0250	0.0150	0.0250	0.0250	8,052
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	84,620
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jan 8, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,513
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	28,017
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	57,370
Dec 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	72,000
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	6,100
Dec 18, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	432,430
Dec 17, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	6,167
Dec 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	68,515
Dec 13, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	65,013
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,700
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 5, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	45,500
Dec 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 2, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	152,500
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,127
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,050
Nov 22, 2024	0.0350	0.0350	0.0150	0.0250	0.0250	90,311
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	160,000
Nov 19, 2024	0.0250	0.0400	0.0200	0.0200	0.0200	198,126
Nov 18, 2024	0.0150	0.0500	0.0150	0.0500	0.0500	227,778
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,750
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,080
Nov 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,005
Nov 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	34,370
Nov 11, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	23,739
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,438
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,252
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,700
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Nov 1, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,075
Oct 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,616
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,500
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,952
Oct 24, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	31,420
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,536
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,973
Oct 18, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	7,000
Oct 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	9,228
Oct 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	15,395
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,968
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,750
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,500
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,052
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,101
Sep 25, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	37,000
Sep 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	66,000
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,801
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,697
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,851
Sep 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	27,718
Sep 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,550
Sep 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,546
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,027
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,002
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,418
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,554
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,151
Aug 30, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	50,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,053
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,002
Aug 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	35,302
Aug 23, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	170,140
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,022
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	287,619
Aug 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	262,000
Aug 19, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	299,309
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,969
Aug 8, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	126,000
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,001
Aug 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	53,525
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,526
Jul 31, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	7,487
Jul 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	42,214
Jul 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	24,502
Jul 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	23,359
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,447
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	19,402
Jul 22, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	4,573
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,625
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,002
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,747
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,323
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jul 9, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,700
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,767
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,013
Jul 3, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	145,850
Jul 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,010
Jun 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	36,624
Jun 26, 2024	0.0400	0.0500	0.0300	0.0300	0.0300	64,905
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,160
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,023
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,699
Jun 19, 2024	0.0500	0.0500	0.0200	0.0500	0.0500	59,573
Jun 18, 2024	0.0350	0.0450	0.0300	0.0450	0.0450	20,680
Jun 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	53,200
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,166
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,325
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,301
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 4, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	77,407
Jun 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	8,760
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,500
May 30, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	27,000
May 29, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	291,436
May 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 27, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	78,400
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 22, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	171,957
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,786
May 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	5,346
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,880
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,500
May 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,778
May 10, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	5,378
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,149
May 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
May 7, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	11,782
May 6, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 3, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 2, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 1, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Apr 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	8,199
Apr 29, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	80,353
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,630
Apr 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	11,039
Apr 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,000
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,417
Apr 18, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	184,826
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,933
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 12, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	34,210
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,524
Apr 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,020
Apr 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,005
Apr 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,965
Apr 5, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	72,395
Apr 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	37,000
Apr 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Apr 2, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	60,120
Apr 1, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	4,147
Mar 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,116
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 25, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	30,300
Mar 22, 2024	0.0600	0.0700	0.0550	0.0550	0.0550	182,734
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	8,454
Mar 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,075
Mar 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,470
Mar 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
Mar 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,860
Mar 14, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Mar 13, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Mar 12, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	4,000
Mar 11, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	50,170
Mar 8, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	33,250
Mar 7, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	32,000
Mar 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,000
Mar 5, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	8,255
Mar 4, 2024	0.0650	0.0800	0.0650	0.0800	0.0800	35,075
Mar 1, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	3,300
Feb 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	77,675
Feb 28, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	8,000
Feb 27, 2024	0.0750	0.0800	0.0650	0.0800	0.0800	52,607
Feb 26, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	16,335
Feb 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	15,224
Feb 22, 2024	0.0750	0.0800	0.0650	0.0800	0.0800	16,460
Feb 21, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,130

LITS.NE Lithos Group Ltd.

0.0250

-16.67%

CCC.CN Carlyle Commodities Corp.

0.0200

-20.00%

MSR.V Minsud Resources Corp.

1.0000

+5.26%

SASY.CN Sassy Gold Corp.

0.0750

+7.14%

EDDY.V Edison Lithium Corp.

0.0950

+5.56%

NVPC.CN Nova Pacific Metals Corp.

0.2700

+1.89%

TRAC.CN Traction Uranium Corp.

0.2800

0.00%

SPC.V SPC Nickel Corp.

0.0150

-25.00%

FDCFF Forum Energy Metals Corp.

0.0400

+5.26%

BVA.V Bravada Gold Corporation

0.0350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First American Uranium Inc. (URM.CN)

Related Tickers