Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.000	19.100	18.570	18.760	18.760	25,744
2026-10-16	18.500	18.850	18.460	18.810	18.810	24,648
2026-10-15	18.210	18.430	18.030	18.370	18.370	32,700
2026-10-14	18.500	18.500	18.120	18.210	18.210	23,600
2026-10-13	19.000	19.000	18.550	18.580	18.580	29,200
2026-10-09	18.970	19.080	18.770	19.040	19.040	10,800
2026-10-08	19.440	19.440	18.570	18.700	18.700	22,400
2026-10-07	19.390	19.450	19.180	19.400	19.400	12,400
2026-10-06	19.250	19.920	19.250	19.790	19.790	20,500
2026-10-05	19.060	19.230	19.010	19.060	19.060	9,000
2026-10-02	19.240	19.240	19.000	19.170	19.170	27,500
2026-10-01	18.870	19.070	18.700	19.000	19.000	12,400
2026-09-30	18.720	18.960	18.600	18.720	18.720	12,500
2026-09-29	18.600	18.680	18.520	18.670	18.670	7,600
2026-09-28	18.660	18.770	18.550	18.580	18.580	10,700
2026-09-25	18.730	19.000	18.500	19.000	19.000	8,300
2026-09-24	19.030	19.030	18.710	18.710	18.710	40,900
2026-09-23	19.400	19.400	18.970	19.190	19.190	7,200
2026-09-22	19.510	19.510	19.140	19.395	19.395	15,300
2026-09-21	19.260	19.430	19.010	19.390	19.390	31,800
2026-09-18	19.300	20.490	19.070	20.490	20.490	133,900
2026-09-17	19.360	19.510	19.340	19.400	19.400	10,700
2026-09-16	19.650	19.650	19.150	19.300	19.300	13,400
2026-09-15	19.220	19.440	19.220	19.360	19.360	7,100
2026-09-14	19.140	19.190	18.950	19.140	19.140	16,900
2026-09-11	19.660	19.980	19.380	19.390	19.390	11,900
2026-09-10	19.780	19.950	19.660	19.660	19.660	38,300
2026-09-09	20.100	20.100	19.870	19.950	19.950	16,900
2026-09-08	20.100	20.860	20.100	20.230	20.230	16,400
2026-09-04	20.050	20.050	19.870	19.980	19.980	11,900
2026-09-03	20.240	20.340	19.930	20.180	20.180	30,600
2026-09-02	19.640	19.830	19.540	19.790	19.790	16,400
2026-09-01	19.750	19.990	19.500	19.620	19.620	21,600
2026-08-31	20.920	20.920	20.000	20.120	20.120	23,300
2026-08-28	20.990	20.990	19.990	20.330	20.330	35,700
2026-08-27	21.080	21.090	20.830	20.900	20.900	66,400
2026-08-26	20.990	21.050	20.550	21.000	21.000	24,200
2026-08-25	20.400	20.920	20.400	20.920	20.920	16,200
2026-08-24	20.270	20.600	20.270	20.420	20.420	15,900
2026-08-21	19.950	20.370	19.500	20.220	20.220	50,100
2026-08-20	19.390	19.630	19.090	19.170	19.170	23,900
2026-08-19	19.490	19.610	19.360	19.520	19.520	18,500
2026-08-18	19.550	19.770	19.290	19.320	19.320	12,100
2026-08-17	19.530	19.770	19.530	19.590	19.590	24,000
2026-08-14	19.440	19.500	19.320	19.390	19.390	6,900
2026-08-13	19.450	19.490	19.280	19.340	19.340	7,700
2026-08-12	19.590	19.590	19.320	19.430	19.430	10,400
2026-08-11	19.790	19.790	19.320	19.470	19.470	11,300
2026-08-10	19.460	19.530	19.080	19.400	19.400	13,700
2026-08-07	19.470	19.820	19.330	19.340	19.340	18,500
2026-08-06	18.730	19.580	18.730	19.470	19.470	33,300
2026-08-05	18.960	18.960	18.450	18.550	18.550	22,400
2026-08-04	18.910	19.100	18.530	18.610	18.610	51,400
2026-07-31	18.680	19.220	18.100	18.100	18.100	79,100
2026-07-30	18.410	18.740	18.350	18.740	18.740	26,100
2026-07-29	18.300	18.560	18.300	18.300	18.300	21,400
2026-07-28	18.800	18.880	18.370	18.370	18.370	24,100
2026-07-27	18.840	19.010	18.760	19.010	19.010	22,400
2026-07-24	18.790	18.890	18.730	18.820	18.820	13,000
2026-07-23	18.650	18.850	18.580	18.730	18.730	36,500

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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