American Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.021	0.021	0.020	0.021	0.826	325,627
2022-04-22	0.022	0.022	0.021	0.022	0.866	379,484
2022-04-21	0.022	0.024	0.022	0.022	0.866	227,327
2022-04-20	0.023	0.024	0.022	0.022	0.866	126,195
2022-04-19	0.025	0.025	0.022	0.023	0.905	625,345
2022-04-14	0.025	0.025	0.024	0.024	0.944	256,451
2022-04-13	0.024	0.026	0.024	0.024	0.944	730,164
2022-04-12	0.026	0.026	0.024	0.025	0.984	200,603
2022-04-11	0.026	0.028	0.025	0.025	0.984	690,520
2022-04-08	0.027	0.027	0.025	0.026	1.023	559,624
2022-04-07	0.026	0.028	0.025	0.025	0.984	441,199
2022-04-06	0.025	0.027	0.024	0.026	1.023	505,780
2022-04-05	0.025	0.025	0.025	0.025	0.984	0
2022-04-04	0.025	0.025	0.025	0.025	0.984	0
2022-04-01	0.025	0.025	0.024	0.025	0.984	143,163
2022-03-31	0.024	0.025	0.024	0.025	0.984	297,653
2022-03-30	0.024	0.024	0.023	0.023	0.905	304,950
2022-03-29	0.030	0.030	0.024	0.025	0.984	1,143,458
2022-03-28	0.030	0.030	0.028	0.028	1.102	165,286
2022-03-25	0.033	0.033	0.028	0.030	1.180	437,357
2022-03-24	0.032	0.033	0.031	0.032	1.259	392,967
2022-03-23	0.032	0.033	0.030	0.032	1.259	337,964
2022-03-22	0.029	0.032	0.029	0.032	1.259	570,079
2022-03-21	0.029	0.030	0.027	0.028	1.102	303,428
2022-03-18	0.023	0.029	0.023	0.028	1.102	1,179,443
2022-03-17	0.023	0.024	0.021	0.022	0.866	217,252
2022-03-16	0.023	0.023	0.021	0.021	0.826	110,198
2022-03-15	0.024	0.024	0.022	0.022	0.866	177,169
2022-03-14	0.024	0.024	0.023	0.024	0.944	324,056
2022-03-11	0.023	0.024	0.023	0.024	0.944	217,852
2022-03-10	0.022	0.024	0.021	0.022	0.866	802,146
2022-03-09	0.020	0.020	0.019	0.020	0.787	73,615
2022-03-08	0.021	0.021	0.019	0.019	0.747	29,114
2022-03-07	0.020	0.020	0.020	0.020	0.787	77,901
2022-03-04	0.021	0.022	0.018	0.020	0.787	454,129
2022-03-03	0.022	0.022	0.021	0.022	0.866	64,587
2022-03-02	0.021	0.022	0.021	0.022	0.866	43,696
2022-03-01	0.021	0.022	0.020	0.021	0.826	232,528
2022-02-28	0.019	0.021	0.019	0.019	0.747	274,793
2022-02-25	0.018	0.018	0.018	0.018	0.708	94,508
2022-02-24	0.019	0.019	0.017	0.017	0.669	124,827
2022-02-23	0.018	0.019	0.018	0.018	0.708	150,387
2022-02-22	0.020	0.020	0.018	0.018	0.708	446,344
2022-02-21	0.021	0.021	0.019	0.020	0.787	208,615
2022-02-18	0.021	0.022	0.020	0.021	0.826	83,765
2022-02-17	0.021	0.022	0.021	0.021	0.826	48,387
2022-02-16	0.022	0.022	0.021	0.021	0.826	41,587
2022-02-15	0.021	0.022	0.021	0.021	0.826	40,001
2022-02-14	0.022	0.023	0.021	0.021	0.826	120,641
2022-02-11	0.023	0.023	0.023	0.023	0.905	69,614
2022-02-10	0.024	0.024	0.023	0.023	0.905	155,913
2022-02-09	0.022	0.023	0.022	0.022	0.866	52,756
2022-02-08	0.021	0.023	0.021	0.022	0.866	239,825
2022-02-07	0.022	0.022	0.021	0.021	0.826	13,213
2022-02-04	0.021	0.021	0.020	0.021	0.826	96,783
2022-02-03	0.022	0.022	0.021	0.021	0.826	75,334
2022-02-02	0.022	0.022	0.020	0.020	0.787	55,996
2022-02-01	0.022	0.022	0.021	0.021	0.826	119,991
2022-01-31	0.021	0.022	0.021	0.022	0.866	93,662
2022-01-28	0.020	0.021	0.019	0.020	0.787	223,799

← NewerPage 20 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.