American Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.022	0.022	0.019	0.019	0.747	257,507
2022-01-25	0.023	0.023	0.021	0.021	0.826	250,476
2022-01-24	0.023	0.023	0.022	0.022	0.866	261,043
2022-01-21	0.024	0.024	0.023	0.023	0.905	313,704
2022-01-20	0.024	0.025	0.024	0.025	0.984	117,608
2022-01-19	0.025	0.025	0.024	0.024	0.944	120,901
2022-01-18	0.026	0.026	0.024	0.025	0.984	134,392
2022-01-17	0.027	0.027	0.025	0.025	0.984	228,479
2022-01-14	0.026	0.026	0.025	0.025	0.984	105,053
2022-01-13	0.026	0.027	0.026	0.026	1.023	321,151
2022-01-12	0.026	0.031	0.024	0.026	1.023	1,337,007
2022-01-11	0.026	0.026	0.025	0.026	1.023	196,431
2022-01-10	0.025	0.028	0.025	0.026	1.023	396,391
2022-01-07	0.026	0.026	0.024	0.024	0.944	116,673
2022-01-06	0.026	0.027	0.024	0.024	0.944	121,182
2022-01-05	0.026	0.027	0.025	0.026	1.023	117,127
2022-01-04	0.024	0.027	0.024	0.025	0.984	176,886
2021-12-31	0.023	0.024	0.023	0.024	0.944	49,311
2021-12-30	0.025	0.025	0.022	0.023	0.905	157,828
2021-12-29	0.024	0.025	0.024	0.024	0.944	54,945
2021-12-24	0.024	0.024	0.023	0.024	0.944	16,514
2021-12-23	0.024	0.024	0.023	0.023	0.905	26,169
2021-12-22	0.023	0.024	0.023	0.024	0.944	118,130
2021-12-21	0.025	0.025	0.023	0.023	0.905	54,875
2021-12-20	0.025	0.025	0.024	0.024	0.944	62,944
2021-12-17	0.025	0.025	0.024	0.024	0.944	42,044
2021-12-16	0.025	0.026	0.024	0.025	0.984	96,324
2021-12-15	0.027	0.028	0.024	0.024	0.944	177,365
2021-12-14	0.025	0.027	0.024	0.026	1.023	216,260
2021-12-13	0.026	0.026	0.024	0.024	0.944	90,430
2021-12-10	0.027	0.027	0.025	0.025	0.984	27,758
2021-12-09	0.027	0.027	0.025	0.026	1.023	56,692
2021-12-08	0.027	0.028	0.027	0.027	1.062	36,366
2021-12-07	0.026	0.027	0.025	0.025	0.984	296,065
2021-12-06	0.026	0.027	0.024	0.026	1.023	241,742
2021-12-03	0.026	0.027	0.024	0.024	0.944	103,699
2021-12-02	0.027	0.028	0.026	0.026	1.023	170,116
2021-12-01	0.028	0.029	0.026	0.027	1.082	369,414
2021-11-30	0.026	0.030	0.026	0.028	1.102	369,012
2021-11-29	0.023	0.027	0.023	0.026	1.023	276,581
2021-11-26	0.026	0.027	0.024	0.024	0.944	232,622
2021-11-25	0.028	0.029	0.025	0.026	1.023	372,262
2021-11-24	0.030	0.030	0.028	0.028	1.102	134,468
2021-11-23	0.029	0.030	0.028	0.030	1.180	233,500
2021-11-22	0.029	0.030	0.029	0.030	1.180	189,227
2021-11-19	0.031	0.031	0.029	0.029	1.141	175,497
2021-11-18	0.030	0.031	0.029	0.030	1.180	105,610
2021-11-17	0.031	0.031	0.029	0.030	1.180	276,783
2021-11-16	0.031	0.031	0.030	0.030	1.180	115,653
2021-11-15	0.031	0.032	0.030	0.031	1.220	354,914
2021-11-12	0.029	0.033	0.029	0.031	1.220	817,855
2021-11-11	0.028	0.029	0.028	0.029	1.141	167,660
2021-11-10	0.030	0.030	0.028	0.029	1.141	278,995
2021-11-09	0.031	0.031	0.030	0.030	1.180	320,674
2021-11-08	0.030	0.031	0.029	0.030	1.180	264,253
2021-11-05	0.031	0.031	0.029	0.030	1.180	345,647
2021-11-04	0.033	0.033	0.031	0.031	1.220	647,409
2021-11-03	0.031	0.031	0.029	0.030	1.180	276,261
2021-11-02	0.030	0.031	0.029	0.030	1.180	435,509
2021-11-01	0.030	0.030	0.028	0.029	1.141	155,159

← NewerPage 21 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.