Sprott Physical Uranium Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 22.000 | 22.000 | 21.130 | 21.250 | 21.250 | 54,927 |
| 2024-05-28 | 21.760 | 22.130 | 21.400 | 22.080 | 22.080 | 47,003 |
| 2024-05-27 | 21.750 | 22.120 | 21.750 | 22.030 | 22.030 | 11,483 |
| 2024-05-24 | 21.440 | 22.100 | 21.440 | 21.610 | 21.610 | 13,832 |
| 2024-05-23 | 21.790 | 22.040 | 21.050 | 21.380 | 21.380 | 61,225 |
| 2024-05-22 | 22.500 | 22.630 | 21.830 | 21.840 | 21.840 | 18,808 |
| 2024-05-21 | 22.750 | 22.850 | 22.390 | 22.710 | 22.710 | 26,263 |
| 2024-05-17 | 22.380 | 22.780 | 22.280 | 22.490 | 22.490 | 41,985 |
| 2024-05-16 | 21.880 | 22.180 | 21.880 | 22.150 | 22.150 | 10,512 |
| 2024-05-15 | 22.060 | 22.220 | 21.720 | 22.070 | 22.070 | 18,178 |
| 2024-05-14 | 22.480 | 22.480 | 21.690 | 21.690 | 21.690 | 28,006 |
| 2024-05-13 | 22.740 | 22.740 | 21.990 | 22.200 | 22.200 | 20,134 |
| 2024-05-10 | 23.240 | 23.250 | 22.650 | 22.680 | 22.680 | 30,104 |
| 2024-05-09 | 22.950 | 23.200 | 22.950 | 23.150 | 23.150 | 14,470 |
| 2024-05-08 | 22.550 | 22.760 | 22.390 | 22.670 | 22.670 | 28,882 |
| 2024-05-07 | 22.850 | 22.880 | 22.540 | 22.640 | 22.640 | 19,162 |
| 2024-05-06 | 22.900 | 22.900 | 22.710 | 22.825 | 22.825 | 50,925 |
| 2024-05-03 | 23.000 | 23.000 | 22.610 | 22.780 | 22.780 | 31,009 |
| 2024-05-02 | 22.360 | 23.000 | 22.140 | 22.970 | 22.970 | 114,823 |
| 2024-05-01 | 21.680 | 22.360 | 21.680 | 22.050 | 22.050 | 32,678 |
| 2024-04-30 | 21.310 | 21.710 | 21.060 | 21.280 | 21.280 | 23,095 |
| 2024-04-29 | 21.590 | 21.600 | 21.300 | 21.600 | 21.600 | 24,500 |
| 2024-04-26 | 20.710 | 21.470 | 20.610 | 21.150 | 21.150 | 30,089 |
| 2024-04-25 | 20.790 | 20.910 | 20.430 | 20.670 | 20.670 | 27,610 |
| 2024-04-24 | 21.470 | 21.470 | 20.770 | 20.850 | 20.850 | 38,850 |
| 2024-04-23 | 20.860 | 21.600 | 20.760 | 21.560 | 21.560 | 22,250 |
| 2024-04-22 | 20.520 | 21.200 | 20.450 | 20.950 | 20.950 | 49,217 |
| 2024-04-19 | 20.400 | 20.920 | 20.400 | 20.600 | 20.600 | 23,547 |
| 2024-04-18 | 20.500 | 20.850 | 20.420 | 20.630 | 20.630 | 24,871 |
| 2024-04-17 | 20.750 | 21.250 | 20.350 | 20.440 | 20.440 | 30,950 |
| 2024-04-16 | 20.940 | 21.080 | 19.840 | 20.740 | 20.740 | 75,076 |
| 2024-04-15 | 21.900 | 22.040 | 21.300 | 21.320 | 21.320 | 36,250 |
| 2024-04-12 | 21.750 | 21.840 | 21.440 | 21.760 | 21.760 | 28,651 |
| 2024-04-11 | 21.950 | 21.950 | 21.550 | 21.860 | 21.860 | 16,677 |
| 2024-04-10 | 20.830 | 21.830 | 20.800 | 21.640 | 21.640 | 33,495 |
| 2024-04-09 | 21.360 | 21.360 | 20.830 | 21.110 | 21.110 | 41,751 |
| 2024-04-08 | 21.130 | 21.230 | 20.740 | 20.960 | 20.960 | 111,200 |
| 2024-04-05 | 21.150 | 21.330 | 20.630 | 20.880 | 20.880 | 63,280 |
| 2024-04-04 | 21.770 | 21.770 | 20.650 | 20.850 | 20.850 | 160,541 |
| 2024-04-03 | 21.680 | 21.780 | 21.580 | 21.600 | 21.600 | 46,020 |
| 2024-04-02 | 21.500 | 21.640 | 21.170 | 21.520 | 21.520 | 56,446 |
| 2024-04-01 | 20.890 | 21.450 | 20.890 | 21.420 | 21.420 | 60,860 |
| 2024-03-28 | 20.850 | 21.330 | 20.610 | 20.630 | 20.630 | 51,840 |
| 2024-03-27 | 20.970 | 21.200 | 20.730 | 20.920 | 20.920 | 37,545 |
| 2024-03-26 | 20.880 | 21.430 | 20.880 | 21.210 | 21.210 | 38,550 |
| 2024-03-25 | 21.060 | 21.600 | 20.890 | 20.910 | 20.910 | 49,180 |
| 2024-03-22 | 21.500 | 21.570 | 20.900 | 20.930 | 20.930 | 51,693 |
| 2024-03-21 | 21.270 | 21.430 | 20.990 | 21.430 | 21.430 | 32,027 |
| 2024-03-20 | 20.490 | 21.210 | 20.020 | 21.160 | 21.160 | 26,830 |
| 2024-03-19 | 20.560 | 20.800 | 20.160 | 20.550 | 20.550 | 30,350 |
| 2024-03-18 | 21.000 | 21.000 | 20.490 | 20.910 | 20.910 | 35,034 |
| 2024-03-15 | 19.590 | 20.700 | 19.590 | 20.620 | 20.620 | 42,516 |
| 2024-03-14 | 19.280 | 19.690 | 18.880 | 19.600 | 19.600 | 88,775 |
| 2024-03-13 | 20.220 | 20.350 | 19.050 | 19.660 | 19.660 | 342,435 |
| 2024-03-12 | 20.230 | 20.650 | 20.090 | 20.150 | 20.150 | 44,127 |
| 2024-03-11 | 20.530 | 20.700 | 19.850 | 20.320 | 20.320 | 137,159 |
| 2024-03-08 | 21.300 | 21.300 | 20.240 | 20.530 | 20.530 | 273,270 |
| 2024-03-07 | 20.420 | 21.100 | 20.190 | 21.060 | 21.060 | 60,625 |
| 2024-03-06 | 19.980 | 20.090 | 19.790 | 20.050 | 20.050 | 258,699 |
| 2024-03-05 | 19.990 | 20.370 | 19.480 | 19.510 | 19.510 | 37,754 |
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.