Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.050	20.050	19.690	19.740	19.740	17,391
2023-12-04	19.790	20.080	19.740	20.060	20.060	18,253
2023-12-01	19.150	19.660	19.150	19.550	19.550	13,790
2023-11-30	18.500	19.200	18.500	19.100	19.100	20,601
2023-11-29	18.930	19.080	18.400	18.550	18.550	46,188
2023-11-28	19.270	19.360	19.070	19.340	19.340	24,513
2023-11-27	19.150	19.270	19.120	19.250	19.250	6,900
2023-11-24	18.910	19.340	18.910	19.150	19.150	28,495
2023-11-23	19.160	19.160	18.950	18.980	18.980	4,645
2023-11-22	18.770	19.030	18.700	19.010	19.010	29,770
2023-11-21	19.240	19.240	18.720	19.030	19.030	13,070
2023-11-20	19.040	19.110	18.760	19.020	19.020	13,439
2023-11-17	19.160	19.160	18.960	19.020	19.020	17,225
2023-11-16	18.500	18.890	18.450	18.760	18.760	23,750
2023-11-15	18.460	18.500	18.000	18.500	18.500	56,013
2023-11-14	18.500	18.530	18.180	18.490	18.490	35,949
2023-11-13	17.960	18.440	17.960	18.360	18.360	46,690
2023-11-10	17.800	17.880	17.300	17.850	17.850	22,505
2023-11-09	17.240	17.740	17.050	17.610	17.610	21,749
2023-11-08	17.440	17.450	16.940	16.970	16.970	23,385
2023-11-07	16.890	17.540	16.890	17.420	17.420	25,301
2023-11-06	17.770	17.770	17.040	17.260	17.260	31,870
2023-11-03	17.930	17.930	17.280	17.590	17.590	28,657
2023-11-02	18.340	18.340	17.700	17.900	17.900	154,491
2023-11-01	18.220	18.220	17.900	18.080	18.080	19,926
2023-10-31	18.080	18.200	17.970	18.140	18.140	138,500
2023-10-30	17.780	17.940	17.500	17.930	17.930	24,506
2023-10-27	18.190	18.190	17.290	17.290	17.290	37,477
2023-10-26	18.050	18.090	17.910	18.070	18.070	111,287
2023-10-25	17.760	18.250	17.760	18.190	18.190	83,395
2023-10-24	17.850	17.850	17.530	17.790	17.790	28,303
2023-10-23	17.470	17.890	17.160	17.720	17.720	55,120
2023-10-20	17.470	17.540	17.220	17.510	17.510	61,957
2023-10-19	16.550	17.380	16.520	17.330	17.330	38,406
2023-10-18	16.490	16.750	16.380	16.720	16.720	31,478
2023-10-17	15.840	16.490	15.840	16.410	16.410	18,620
2023-10-16	16.410	16.410	15.890	15.930	15.930	16,158
2023-10-13	16.420	16.420	16.120	16.270	16.270	3,600
2023-10-12	16.420	16.490	16.030	16.300	16.300	13,537
2023-10-11	16.830	16.830	16.220	16.420	16.420	23,814
2023-10-10	16.970	17.060	16.620	16.730	16.730	19,543
2023-10-06	16.840	17.200	16.580	16.890	16.890	15,900
2023-10-05	16.170	16.690	16.170	16.690	16.690	12,360
2023-10-04	16.000	16.100	15.530	16.100	16.100	89,637
2023-10-03	16.140	16.610	16.140	16.180	16.180	29,482
2023-10-02	17.000	17.180	16.320	16.560	16.560	38,832
2023-09-29	18.010	18.050	17.030	17.110	17.110	81,608
2023-09-28	17.780	18.330	17.780	18.060	18.060	75,831
2023-09-27	17.330	17.670	16.920	17.550	17.550	57,981
2023-09-26	17.720	17.720	17.170	17.190	17.190	18,241
2023-09-25	17.380	17.920	17.300	17.700	17.700	63,671
2023-09-22	16.900	17.240	16.810	17.240	17.240	73,093
2023-09-21	16.490	16.650	16.490	16.560	16.560	18,809
2023-09-20	16.710	16.710	16.510	16.590	16.590	78,620
2023-09-19	16.670	16.770	16.430	16.540	16.540	14,404
2023-09-18	16.440	16.650	16.300	16.590	16.590	159,303
2023-09-15	16.190	16.520	16.115	16.400	16.400	119,996
2023-09-14	16.080	16.610	15.920	16.200	16.200	67,798
2023-09-13	15.040	15.730	15.040	15.710	15.710	52,760
2023-09-12	14.930	15.080	14.770	15.030	15.030	3,650

← NewerPage 13 of 21 · 1,259 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.