First American Uranium Inc Historical Data - URM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
First American Uranium Inc (URM)
First American Uranium Inc (URM) Historical

First American Uranium Inc (URM)

0.02

0.005

( 33.33% )

Updated: 01:30:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.025	0.015	27912	0.01917598	CS
4	-0.005	-20	0.025	0.025	0.015	19754	0.02086767	CS
12	-0.005	-20	0.025	0.05	0.015	38834	0.02336019	CS
26	-0.02	-50	0.04	0.05	0.015	35175	0.02348565	CS
52	-0.065	-76.4705882353	0.085	0.1	0.015	30792	0.0400472	CS
156	-0.015	-42.8571428571	0.035	0.305	0.015	53416	0.12990535	CS
260	-0.015	-42.8571428571	0.035	0.305	0.015	53416	0.12990535	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737756300	0.015	-0.005	-25.00	0.025	0.025	0.015	23000
1737669900	0.02	0	0.00	0.015	0.02	0.015	29000
1737583500	0.02	0	0.00	0.02	0.02	0.02	10060
1737497100	0.02	0	0.00	0.02	0.02	0.02	2500
1737410700	0.02	-0.005	-20.00	0.02	0.02	0.02	75000
1737151500	0.025	0	0.00	0.025	0.025	0.025	4197
1737065100	0.025	0	0.00	0.025	0.025	0.025	0
1736978700	0.025	0.005	25.00	0.015	0.025	0.015	8052
1736892300	0.02	-0.005	-20.00	0.02	0.02	0.02	84620
1736805900	0.025	0.005	25.00	0.025	0.025	0.025	3000
1736546700	0.02	-0.005	-20.00	0.02	0.02	0.02	4000
1736460300	0.025	0.005	25.00	0.025	0.025	0.025	9000
1736373900	0.02	0	0.00	0.025	0.025	0.02	6000
1736287500	0.02	-0.005	-20.00	0.02	0.02	0.02	25000
1736201100	0.025	0.005	25.00	0.025	0.025	0.025	4513
1735941900	0.02	-0.005	-20.00	0.02	0.02	0.02	28017
1735855500	0.025	0	0.00	0.025	0.025	0.025	2000
1735682700	0.025	0	0.00	0.025	0.025	0.025	0
1735596300	0.025	0.005	25.00	0.025	0.025	0.015	57370
1735337100	0.02	-0.005	-20.00	0.025	0.025	0.02	72000
1735077900	0.025	0	0.00	0.025	0.025	0.025	900
1734991500	0.025	0.01	66.67	0.025	0.025	0.025	5000
1734732300	0.015	0	0.00	0.015	0.015	0.015	0
1734645900	0.015	0	0.00	0.025	0.025	0.015	6100
1734559500	0.015	-0.01	-40.00	0.025	0.025	0.015	432430
1734473100	0.025	0	0.00	0.02	0.025	0.02	6167
1734386700	0.025	0.005	25.00	0.02	0.025	0.02	68515
1734127500	0.02	0	0.00	0.02	0.025	0.02	65013
1734041100	0.02	0	0.00	0.015	0.02	0.015	2000
1733954700	0.02	0	0.00	0.02	0.02	0.02	25700
1733868300	0.02	-0.005	-20.00	0.02	0.02	0.02	2000
1733781900	0.025	0	0.00	0.025	0.025	0.025	40
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

First American Uranium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions