Sprott Physical Uranium Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17.470 | 17.770 | 17.400 | 17.750 | 17.750 | 557,316 |
| 2024-08-21 | 17.110 | 17.350 | 17.090 | 17.330 | 17.330 | 9,261 |
| 2024-08-20 | 16.970 | 17.260 | 16.890 | 17.080 | 17.080 | 11,493 |
| 2024-08-19 | 17.210 | 17.430 | 16.820 | 16.850 | 16.850 | 40,689 |
| 2024-08-16 | 17.440 | 17.490 | 17.100 | 17.100 | 17.100 | 12,780 |
| 2024-08-15 | 18.040 | 18.040 | 17.390 | 17.420 | 17.420 | 20,436 |
| 2024-08-14 | 17.640 | 18.180 | 17.560 | 17.760 | 17.760 | 39,098 |
| 2024-08-13 | 17.240 | 18.120 | 17.220 | 18.120 | 18.120 | 76,310 |
| 2024-08-12 | 17.900 | 18.020 | 17.040 | 17.090 | 17.090 | 21,985 |
| 2024-08-09 | 18.170 | 18.190 | 17.580 | 17.720 | 17.720 | 24,882 |
| 2024-08-08 | 18.000 | 18.370 | 17.840 | 18.280 | 18.280 | 26,515 |
| 2024-08-07 | 17.810 | 18.060 | 17.800 | 17.880 | 17.880 | 44,674 |
| 2024-08-06 | 16.920 | 17.480 | 16.900 | 17.460 | 17.460 | 30,112 |
| 2024-08-02 | 17.820 | 17.970 | 16.880 | 17.260 | 17.260 | 79,089 |
| 2024-08-01 | 18.750 | 18.750 | 17.870 | 18.030 | 18.030 | 47,275 |
| 2024-07-31 | 18.220 | 19.550 | 18.220 | 18.700 | 18.700 | 94,500 |
| 2024-07-30 | 17.780 | 18.070 | 17.710 | 17.920 | 17.920 | 31,569 |
| 2024-07-29 | 18.080 | 18.080 | 17.690 | 17.830 | 17.830 | 23,000 |
| 2024-07-26 | 17.710 | 18.340 | 17.710 | 18.070 | 18.070 | 47,992 |
| 2024-07-25 | 17.810 | 17.810 | 16.900 | 17.430 | 17.430 | 135,851 |
| 2024-07-24 | 18.220 | 18.480 | 17.620 | 17.730 | 17.730 | 100,787 |
| 2024-07-23 | 18.440 | 18.440 | 18.090 | 18.400 | 18.400 | 21,600 |
| 2024-07-22 | 18.360 | 18.550 | 18.080 | 18.470 | 18.470 | 33,400 |
| 2024-07-19 | 18.010 | 18.680 | 18.010 | 18.230 | 18.230 | 39,400 |
| 2024-07-18 | 18.900 | 18.960 | 18.080 | 18.180 | 18.180 | 57,002 |
| 2024-07-17 | 19.350 | 19.350 | 18.750 | 18.920 | 18.920 | 44,285 |
| 2024-07-16 | 19.920 | 19.920 | 19.260 | 19.420 | 19.420 | 21,266 |
| 2024-07-15 | 20.220 | 20.250 | 19.700 | 19.870 | 19.870 | 24,560 |
| 2024-07-12 | 20.420 | 20.560 | 20.330 | 20.520 | 20.520 | 19,052 |
| 2024-07-11 | 20.530 | 20.600 | 20.340 | 20.340 | 20.340 | 28,900 |
| 2024-07-10 | 20.000 | 20.590 | 20.000 | 20.370 | 20.370 | 76,168 |
| 2024-07-09 | 19.600 | 19.950 | 19.460 | 19.890 | 19.890 | 39,284 |
| 2024-07-08 | 19.630 | 19.840 | 19.480 | 19.680 | 19.680 | 28,946 |
| 2024-07-05 | 19.100 | 19.890 | 18.920 | 19.690 | 19.690 | 36,685 |
| 2024-07-04 | 19.040 | 19.130 | 18.950 | 18.990 | 18.990 | 2,350 |
| 2024-07-03 | 18.960 | 19.370 | 18.840 | 18.900 | 18.900 | 19,677 |
| 2024-07-02 | 18.990 | 19.070 | 18.530 | 18.850 | 18.850 | 32,968 |
| 2024-06-28 | 19.360 | 19.500 | 18.540 | 18.560 | 18.560 | 18,736 |
| 2024-06-27 | 18.890 | 19.390 | 18.890 | 19.250 | 19.250 | 12,740 |
| 2024-06-26 | 18.720 | 19.160 | 18.600 | 18.800 | 18.800 | 40,527 |
| 2024-06-25 | 19.320 | 19.370 | 18.490 | 18.690 | 18.690 | 54,688 |
| 2024-06-24 | 19.880 | 19.880 | 19.290 | 19.370 | 19.370 | 23,463 |
| 2024-06-21 | 19.900 | 19.980 | 19.370 | 19.890 | 19.890 | 29,755 |
| 2024-06-20 | 20.590 | 20.600 | 20.010 | 20.140 | 20.140 | 85,004 |
| 2024-06-19 | 20.580 | 20.580 | 20.030 | 20.430 | 20.430 | 7,850 |
| 2024-06-18 | 19.420 | 20.470 | 19.350 | 20.470 | 20.470 | 38,795 |
| 2024-06-17 | 19.050 | 19.950 | 19.050 | 19.340 | 19.340 | 55,531 |
| 2024-06-14 | 18.950 | 19.270 | 18.840 | 18.970 | 18.970 | 17,019 |
| 2024-06-13 | 19.010 | 19.720 | 18.800 | 18.930 | 18.930 | 25,334 |
| 2024-06-12 | 19.000 | 19.010 | 18.790 | 18.920 | 18.920 | 31,635 |
| 2024-06-11 | 19.190 | 19.190 | 18.250 | 18.630 | 18.630 | 96,374 |
| 2024-06-10 | 18.990 | 19.300 | 18.900 | 19.050 | 19.050 | 27,899 |
| 2024-06-07 | 19.430 | 19.430 | 18.590 | 18.600 | 18.600 | 43,570 |
| 2024-06-06 | 19.200 | 20.100 | 19.200 | 19.430 | 19.430 | 47,733 |
| 2024-06-05 | 19.900 | 20.480 | 19.200 | 19.240 | 19.240 | 61,130 |
| 2024-06-04 | 20.170 | 20.170 | 19.760 | 19.760 | 19.760 | 43,325 |
| 2024-06-03 | 20.520 | 20.740 | 20.210 | 20.390 | 20.390 | 33,680 |
| 2024-05-31 | 20.820 | 21.230 | 20.500 | 20.520 | 20.520 | 28,039 |
| 2024-05-30 | 21.110 | 21.390 | 20.630 | 20.650 | 20.650 | 31,814 |
| 2024-05-29 | 22.000 | 22.000 | 21.130 | 21.250 | 21.250 | 54,927 |
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.