First American Uranium Inc (URM)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.015 | 41725 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.05 | 0.015 | 55747 | 0.02785083 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.05 | 0.015 | 29831 | 0.02610116 | CS |
| 26 | -0.02 | -44.4444444444 | 0.045 | 0.05 | 0.015 | 30558 | 0.02763097 | CS |
| 52 | -0.04 | -61.5384615385 | 0.065 | 0.105 | 0.015 | 34872 | 0.0510536 | CS |
| 156 | -0.01 | -28.5714285714 | 0.035 | 0.305 | 0.015 | 54649 | 0.13379156 | CS |
| 260 | -0.01 | -28.5714285714 | 0.035 | 0.305 | 0.015 | 54649 | 0.13379156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733522700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.015 | 0.025 | 0.015 | 45500 |
| 1733349900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1733263500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733177100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.015 | 152500 |
| 1732917900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10127 |
| 1732831500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
| 1732745100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1 |
| 1732658700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732572300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 38050 |
| 1732313100 | 0.025 | 0.005 | 25.00 | 0.035 | 0.035 | 0.015 | 90311 |
| 1732226700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 110 |
| 1732140300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 160000 |
| 1732053900 | 0.02 | -0.03 | -60.00 | 0.025 | 0.04 | 0.02 | 198126 |
| 1731967500 | 0.05 | 0.03 | 150.00 | 0.015 | 0.05 | 0.015 | 227778 |
| 1731708300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 30750 |
| 1731621900 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 8080 |
| 1731535500 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 24005 |
| 1731449100 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 34370 |
| 1731362700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.015 | 23739 |
| 1731103500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 21000 |
| 1731017100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1438 |
| 1730930700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 6252 |
| 1730844300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10700 |
| 1730757900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1730495100 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 4000 |
| 1730408700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730322300 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 4075 |
| 1730235900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6616 |
| 1730149500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 27500 |
| 1729890300 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 76952 |
| 1729803900 | 0.025 | 0 | 0.00 | 0.015 | 0.025 | 0.015 | 31420 |
| 1729717500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1536 |
| 1729631100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729544700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 49973 |
| 1729285500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.015 | 7000 |
| 1729199100 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 9228 |
| 1729112700 | 0.02 | 0.005 | 33.33 | 0.025 | 0.025 | 0.02 | 15395 |
| 1729026300 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 12968 |
| 1728680700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728594300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 6750 |
| 1728507900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 30000 |
| 1728421500 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 53500 |
| 1728335100 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1728075900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727989500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1727903100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727816700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727730300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1052 |
| 1727471100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1727384700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 46101 |
| 1727298300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.015 | 37000 |
| 1727211900 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 66000 |
| 1727125500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1801 |
| 1726866300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726779900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 65697 |
| 1726693500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1726607100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2851 |
| 1726520700 | 0.02 | 0.005 | 33.33 | 0.025 | 0.025 | 0.02 | 27718 |
| 1726261500 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 24550 |
| 1726175100 | 0.02 | -0.005 | -20.00 | 0.015 | 0.02 | 0.015 | 2000 |
| 1726088700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 24546 |
| 1726002300 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 12027 |
| 1725915900 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 1002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
