First American Uranium Inc (URM)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.045 | 0.035 | 12791 | 0.04105827 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.05 | 0.03 | 22616 | 0.04218776 | CS |
| 12 | -0.005 | -10 | 0.05 | 0.065 | 0.02 | 27348 | 0.04823772 | CS |
| 26 | -0.055 | -55 | 0.1 | 0.105 | 0.02 | 30093 | 0.06397607 | CS |
| 52 | -0.18 | -80 | 0.225 | 0.28 | 0.02 | 82637 | 0.14492595 | CS |
| 156 | 0.01 | 28.5714285714 | 0.035 | 0.305 | 0.02 | 69138 | 0.14710364 | CS |
| 260 | 0.01 | 28.5714285714 | 0.035 | 0.305 | 0.02 | 69138 | 0.14710364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 4573 |
| 1721423100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3625 |
| 1721336700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721250300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721163900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 23002 |
| 1721077500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 11747 |
| 1720818300 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1720731900 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 34323 |
| 1720645500 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 4000 |
| 1720559100 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 5700 |
| 1720472700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 20767 |
| 1720213500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720127100 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2013 |
| 1720040700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.035 | 145850 |
| 1719954300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1719608700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 1010 |
| 1719522300 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 36624 |
| 1719435900 | 0.03 | -0.02 | -40.00 | 0.04 | 0.05 | 0.03 | 64905 |
| 1719349500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5160 |
| 1719263100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2023 |
| 1719003900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718917500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2699 |
| 1718831100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.02 | 59573 |
| 1718744700 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.03 | 20680 |
| 1718658300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 53200 |
| 1718399100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2166 |
| 1718312700 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1718226300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718139900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 16325 |
| 1718053440 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 5301 |
| 1717794300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1717707900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 835 |
| 1717621500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717535100 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 77407 |
| 1717448700 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 8760 |
| 1717189500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 7500 |
| 1717103100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 27000 |
| 1717016700 | 0.045 | -0.01 | -18.18 | 0.04 | 0.045 | 0.035 | 291436 |
| 1716930300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1716843900 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 78400 |
| 1716584700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 250 |
| 1716498300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 2000 |
| 1716411900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 171957 |
| 1716325500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3786 |
| 1715979900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10 |
| 1715893500 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 5346 |
| 1715807100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 10880 |
| 1715720700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 3500 |
| 1715634300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6778 |
| 1715375100 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 5378 |
| 1715288700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 16149 |
| 1715202300 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 25000 |
| 1715115900 | 0.05 | -0.015 | -23.08 | 0.05 | 0.06 | 0.05 | 11782 |
| 1715029500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 419 |
| 1714770300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 800 |
| 1714683900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5 |
| 1714597500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 20000 |
| 1714511100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 8199 |
| 1714424700 | 0.065 | 0.02 | 44.44 | 0.05 | 0.065 | 0.05 | 80353 |
| 1714165500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 820 |
| 1714079100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30 |
| 1713992700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2630 |
| 1713906300 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 11039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
