Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	20.820	21.050	19.540	19.930	19.930	49,127
2024-03-01	20.180	21.070	20.180	20.810	20.810	17,631
2024-02-29	21.160	21.160	19.760	20.300	20.300	76,922
2024-02-28	20.930	21.150	20.620	20.880	20.880	45,438
2024-02-27	20.550	21.470	20.530	21.080	21.080	35,466
2024-02-26	20.100	21.195	19.800	20.580	20.580	124,709
2024-02-23	21.400	21.560	20.210	20.210	20.210	98,903
2024-02-22	22.580	22.580	21.560	21.600	21.600	88,152
2024-02-21	21.960	22.670	21.730	22.630	22.630	46,862
2024-02-20	23.060	23.210	22.090	22.270	22.270	38,096
2024-02-16	23.090	23.170	22.760	23.150	23.150	14,986
2024-02-15	23.300	23.390	22.690	23.280	23.280	55,043
2024-02-14	23.290	23.630	23.170	23.210	23.210	30,153
2024-02-13	23.290	23.660	23.100	23.240	23.240	25,805
2024-02-12	23.280	23.700	23.150	23.500	23.500	64,251
2024-02-09	23.140	23.780	23.110	23.370	23.370	31,082
2024-02-08	24.900	24.930	23.120	23.290	23.290	78,746
2024-02-07	24.640	24.990	24.590	24.950	24.950	22,706
2024-02-06	24.690	24.960	24.390	24.540	24.540	23,838
2024-02-05	24.980	24.980	24.170	24.580	24.580	32,458
2024-02-02	24.680	25.090	24.140	25.090	25.090	58,522
2024-02-01	24.000	24.820	23.940	24.740	24.740	414,428
2024-01-31	23.940	23.940	22.920	23.080	23.080	28,249
2024-01-30	23.020	23.550	23.000	23.320	23.320	80,981
2024-01-29	22.260	23.435	22.190	22.980	22.980	69,869
2024-01-26	22.130	22.430	22.120	22.160	22.160	30,825
2024-01-25	22.280	22.800	22.120	22.480	22.480	43,968
2024-01-24	23.950	23.960	23.030	23.100	23.100	34,966
2024-01-23	23.890	24.270	23.740	23.760	23.760	35,172
2024-01-22	24.520	24.520	24.060	24.110	24.110	29,232
2024-01-19	24.010	24.690	24.010	24.610	24.610	100,804
2024-01-18	24.000	24.360	23.700	24.090	24.090	65,993
2024-01-17	23.500	23.980	23.185	23.960	23.960	40,507
2024-01-16	24.570	25.000	23.710	24.140	24.140	114,274
2024-01-15	24.400	24.690	24.050	24.590	24.590	27,592
2024-01-12	23.090	23.990	23.090	23.990	23.990	190,105
2024-01-11	21.790	22.520	21.490	22.440	22.440	29,883
2024-01-10	21.890	22.310	21.580	21.620	21.620	32,682
2024-01-09	20.710	21.840	20.710	21.770	21.770	45,598
2024-01-08	20.710	20.980	20.560	20.690	20.690	38,734
2024-01-05	20.660	20.930	20.650	20.830	20.830	15,103
2024-01-04	20.500	20.750	20.410	20.610	20.610	40,529
2024-01-03	20.790	20.970	20.370	20.480	20.480	64,142
2024-01-02	21.240	21.260	20.640	20.820	20.820	21,071
2023-12-29	21.000	21.440	20.910	21.300	21.300	27,817
2023-12-28	21.000	21.100	20.680	20.910	20.910	54,285
2023-12-27	21.330	21.550	20.980	21.100	21.100	26,122
2023-12-22	21.080	21.250	20.980	21.050	21.050	19,167
2023-12-21	20.600	21.090	20.600	21.020	21.020	28,719
2023-12-20	20.680	20.850	20.390	20.570	20.570	20,354
2023-12-19	20.840	20.840	20.300	20.720	20.720	41,388
2023-12-18	20.490	20.750	20.310	20.750	20.750	30,245
2023-12-15	20.360	20.690	20.250	20.390	20.390	23,424
2023-12-14	20.370	20.370	19.840	20.250	20.250	356,679
2023-12-13	20.410	20.410	19.730	20.190	20.190	95,497
2023-12-12	19.820	20.430	19.740	20.340	20.340	37,031
2023-12-11	19.520	19.830	19.460	19.460	19.460	9,596
2023-12-08	19.590	19.810	19.430	19.630	19.630	16,287
2023-12-07	19.600	19.760	19.160	19.670	19.670	9,175
2023-12-06	19.720	19.910	19.580	19.580	19.580	11,453

← NewerPage 12 of 21 · 1,255 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.