Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.980	15.200	14.780	14.790	14.790	10,695
2023-09-08	14.690	14.820	14.640	14.820	14.820	4,840
2023-09-07	14.610	14.760	14.610	14.670	14.670	19,351
2023-09-06	14.980	15.000	14.730	14.810	14.810	8,950
2023-09-05	15.090	15.130	14.930	14.980	14.980	20,768
2023-09-01	14.760	14.910	14.740	14.770	14.770	31,258
2023-08-31	14.600	14.700	14.500	14.700	14.700	12,844
2023-08-30	14.400	14.620	14.390	14.590	14.590	6,364
2023-08-29	14.350	14.370	14.200	14.370	14.370	11,768
2023-08-28	13.980	14.400	13.980	14.310	14.310	5,300
2023-08-25	14.210	14.250	14.080	14.210	14.210	8,900
2023-08-24	14.130	14.270	14.130	14.180	14.180	10,209
2023-08-23	14.010	14.400	13.960	14.380	14.380	22,233
2023-08-22	13.870	14.000	13.770	14.000	14.000	12,787
2023-08-21	13.720	13.830	13.600	13.830	13.830	18,520
2023-08-18	13.190	13.680	13.190	13.640	13.640	7,128
2023-08-17	13.280	13.340	13.250	13.270	13.270	2,087
2023-08-16	12.860	13.340	12.810	13.340	13.340	13,500
2023-08-15	13.040	13.040	12.880	12.890	12.890	9,700
2023-08-14	13.470	13.470	13.080	13.080	13.080	8,650
2023-08-11	13.320	13.550	13.320	13.460	13.460	2,625
2023-08-10	13.630	13.690	13.360	13.430	13.430	5,930
2023-08-09	13.570	13.570	13.420	13.530	13.530	13,050
2023-08-08	13.620	13.710	13.340	13.540	13.540	18,632
2023-08-04	13.500	13.660	13.400	13.620	13.620	11,130
2023-08-03	13.190	13.380	13.160	13.370	13.370	33,474
2023-08-02	13.340	13.510	12.840	13.100	13.100	8,284
2023-08-01	13.080	13.310	12.940	13.310	13.310	4,200
2023-07-31	12.900	13.320	12.900	13.010	13.010	9,111
2023-07-28	12.810	12.810	12.670	12.730	12.730	6,040
2023-07-27	12.800	12.850	12.650	12.660	12.660	5,891
2023-07-26	12.860	12.860	12.710	12.850	12.850	2,309
2023-07-25	12.690	12.860	12.660	12.860	12.860	13,056
2023-07-24	12.520	12.610	12.500	12.600	12.600	4,783
2023-07-21	12.340	12.340	12.270	12.310	12.310	2,400
2023-07-20	12.400	12.400	12.220	12.300	12.300	8,100
2023-07-19	12.500	12.500	12.310	12.360	12.360	2,000
2023-07-18	12.310	12.680	12.310	12.400	12.400	11,263
2023-07-17	12.210	12.450	12.210	12.450	12.450	2,250
2023-07-14	12.610	12.610	12.220	12.230	12.230	6,498
2023-07-13	12.550	12.620	12.520	12.540	12.540	1,800
2023-07-12	12.570	12.630	12.320	12.360	12.360	2,300
2023-07-11	12.310	12.620	12.280	12.340	12.340	11,284
2023-07-10	12.200	12.280	12.200	12.270	12.270	8,531
2023-07-07	12.290	12.290	12.090	12.090	12.090	34,889
2023-07-06	12.270	12.390	12.000	12.030	12.030	9,588
2023-07-05	12.600	12.600	12.200	12.250	12.250	3,037
2023-07-04	12.750	12.750	12.660	12.660	12.660	3,171
2023-06-30	12.640	12.790	12.630	12.650	12.650	37,960
2023-06-29	12.730	12.810	12.330	12.330	12.330	134,853
2023-06-28	12.950	12.950	12.710	12.730	12.730	4,799
2023-06-27	12.900	13.020	12.900	13.020	13.020	7,875
2023-06-26	13.010	13.010	12.850	12.960	12.960	53,702
2023-06-23	13.200	13.200	12.930	12.980	12.980	1,780
2023-06-22	13.290	13.400	13.210	13.330	13.330	12,500
2023-06-21	13.240	13.310	13.180	13.260	13.260	7,250
2023-06-20	13.320	13.340	13.090	13.340	13.340	8,715
2023-06-19	13.270	13.440	13.230	13.440	13.440	3,800
2023-06-16	13.610	13.610	13.270	13.480	13.480	9,900
2023-06-15	13.200	13.600	13.160	13.550	13.550	12,895

← NewerPage 14 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.