American Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.014	0.015	0.014	0.015	0.590	132,664
2022-07-19	0.014	0.014	0.014	0.014	0.551	59,185
2022-07-18	0.013	0.015	0.013	0.014	0.551	62,128
2022-07-15	0.013	0.014	0.013	0.013	0.511	45,301
2022-07-14	0.015	0.015	0.013	0.013	0.511	25,557
2022-07-13	0.013	0.014	0.013	0.013	0.511	87,568
2022-07-12	0.013	0.013	0.013	0.013	0.531	24,584
2022-07-11	0.014	0.014	0.013	0.014	0.551	65,206
2022-07-08	0.014	0.015	0.014	0.014	0.551	131,176
2022-07-07	0.015	0.015	0.013	0.013	0.511	124,898
2022-07-06	0.014	0.014	0.013	0.014	0.551	45,841
2022-07-05	0.014	0.014	0.014	0.014	0.551	109,203
2022-07-04	0.014	0.014	0.013	0.014	0.551	129,200
2022-07-01	0.013	0.014	0.013	0.013	0.511	137,222
2022-06-30	0.012	0.013	0.012	0.012	0.472	148,600
2022-06-29	0.013	0.013	0.012	0.013	0.511	121,950
2022-06-28	0.013	0.014	0.013	0.013	0.511	82,619
2022-06-27	0.013	0.014	0.012	0.013	0.511	260,070
2022-06-24	0.013	0.013	0.012	0.012	0.472	158,156
2022-06-23	0.013	0.013	0.011	0.012	0.472	312,261
2022-06-22	0.014	0.014	0.013	0.013	0.511	163,030
2022-06-21	0.014	0.014	0.013	0.013	0.511	85,350
2022-06-20	0.015	0.015	0.013	0.013	0.511	580,137
2022-06-17	0.016	0.016	0.015	0.015	0.590	97,226
2022-06-16	0.015	0.016	0.015	0.015	0.610	83,785
2022-06-15	0.015	0.016	0.015	0.015	0.590	38,867
2022-06-14	0.016	0.016	0.015	0.016	0.629	223,605
2022-06-10	0.017	0.018	0.016	0.017	0.669	195,182
2022-06-09	0.020	0.020	0.018	0.019	0.747	477,743
2022-06-08	0.016	0.019	0.016	0.019	0.747	1,044,330
2022-06-07	0.015	0.015	0.015	0.015	0.590	21,583
2022-06-06	0.016	0.016	0.015	0.015	0.590	136,963
2022-06-03	0.017	0.017	0.016	0.016	0.629	159,407
2022-06-02	0.016	0.016	0.016	0.016	0.629	79,111
2022-06-01	0.018	0.018	0.016	0.016	0.629	258,548
2022-05-31	0.018	0.018	0.016	0.017	0.669	125,124
2022-05-30	0.016	0.018	0.016	0.018	0.708	270,887
2022-05-27	0.016	0.017	0.016	0.016	0.629	53,400
2022-05-26	0.016	0.017	0.016	0.016	0.629	70,660
2022-05-25	0.016	0.017	0.016	0.017	0.669	142,223
2022-05-24	0.016	0.017	0.016	0.016	0.629	52,209
2022-05-23	0.017	0.017	0.015	0.015	0.590	109,730
2022-05-20	0.016	0.017	0.015	0.017	0.669	82,049
2022-05-19	0.015	0.016	0.015	0.016	0.629	269,806
2022-05-18	0.016	0.017	0.016	0.017	0.669	140,708
2022-05-17	0.016	0.016	0.016	0.016	0.629	212,186
2022-05-16	0.017	0.017	0.016	0.016	0.629	303,931
2022-05-13	0.015	0.016	0.015	0.015	0.590	175,931
2022-05-12	0.016	0.016	0.015	0.015	0.590	58,943
2022-05-11	0.016	0.016	0.016	0.016	0.629	97,722
2022-05-10	0.015	0.017	0.015	0.016	0.629	228,379
2022-05-09	0.018	0.018	0.016	0.016	0.629	679,923
2022-05-06	0.018	0.019	0.017	0.018	0.708	245,013
2022-05-05	0.019	0.019	0.018	0.019	0.747	80,695
2022-05-04	0.020	0.020	0.018	0.018	0.708	144,921
2022-05-03	0.020	0.020	0.019	0.019	0.747	265,684
2022-05-02	0.020	0.020	0.019	0.020	0.787	43,347
2022-04-29	0.020	0.021	0.019	0.019	0.747	248,350
2022-04-28	0.021	0.021	0.019	0.019	0.747	312,788
2022-04-27	0.020	0.022	0.020	0.020	0.787	160,037

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.