Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.260	13.420	13.110	13.260	13.260	16,500
2023-06-13	13.310	13.650	13.310	13.390	13.390	7,900
2023-06-12	12.940	13.330	12.940	13.310	13.310	4,325
2023-06-09	12.910	12.990	12.670	12.990	12.990	10,039
2023-06-08	12.930	13.090	12.850	13.030	13.030	3,042
2023-06-07	12.840	13.040	12.780	12.820	12.820	9,355
2023-06-06	12.990	12.990	12.680	12.970	12.970	13,964
2023-06-05	13.040	13.120	12.870	13.120	13.120	21,062
2023-06-02	13.070	13.200	12.860	13.000	13.000	20,380
2023-06-01	12.890	13.300	12.740	13.070	13.070	29,544
2023-05-31	12.060	12.860	11.960	12.860	12.860	7,308
2023-05-30	12.060	12.100	11.790	12.090	12.090	4,100
2023-05-29	11.800	12.100	11.800	12.100	12.100	1,300
2023-05-26	11.860	11.900	11.800	11.900	11.900	18,648
2023-05-25	11.720	11.850	11.700	11.720	11.720	21,500
2023-05-24	11.800	11.920	11.700	11.720	11.720	1,600
2023-05-23	12.180	12.200	11.750	11.750	11.750	24,508
2023-05-19	12.100	12.160	12.010	12.150	12.150	1,640
2023-05-18	12.230	12.250	12.000	12.050	12.050	1,239
2023-05-17	12.230	12.390	12.220	12.290	12.290	3,556
2023-05-16	12.270	12.310	12.130	12.150	12.150	1,917
2023-05-15	12.400	12.440	12.340	12.360	12.360	2,921
2023-05-12	12.100	12.420	12.100	12.350	12.350	3,350
2023-05-11	12.390	12.390	12.110	12.180	12.180	1,600
2023-05-10	12.420	12.630	12.410	12.520	12.520	10,168
2023-05-09	11.910	12.430	11.910	12.390	12.390	6,500
2023-05-08	12.050	12.180	12.040	12.100	12.100	6,984
2023-05-05	11.830	12.050	11.830	12.040	12.040	4,635
2023-05-04	11.740	11.810	11.610	11.770	11.770	1,750
2023-05-03	11.710	11.710	11.630	11.670	11.670	2,631
2023-05-02	11.550	11.860	11.530	11.630	11.630	5,575
2023-05-01	11.910	11.910	11.610	11.620	11.620	8,890
2023-04-28	12.000	12.170	11.880	11.920	11.920	7,775
2023-04-27	11.410	12.110	11.410	12.050	12.050	51,531
2023-04-26	11.650	11.660	11.370	11.410	11.410	1,962
2023-04-25	11.130	11.570	11.130	11.530	11.530	3,298
2023-04-24	11.110	11.140	11.050	11.140	11.140	22,367
2023-04-21	11.080	11.080	10.900	11.010	11.010	1,572
2023-04-20	11.260	11.260	11.080	11.220	11.220	10,340
2023-04-19	11.050	11.200	11.010	11.200	11.200	6,203
2023-04-18	11.290	11.320	11.090	11.130	11.130	4,546
2023-04-17	11.700	11.700	11.270	11.290	11.290	14,452
2023-04-14	11.730	11.750	11.540	11.550	11.550	12,556
2023-04-13	11.500	11.680	11.500	11.640	11.640	47,169
2023-04-12	11.460	11.460	11.380	11.420	11.420	2,240
2023-04-11	11.380	11.450	11.340	11.400	11.400	2,776
2023-04-10	11.400	11.410	11.250	11.380	11.380	2,500
2023-04-06	11.030	11.340	11.020	11.220	11.220	11,146
2023-04-05	11.090	11.220	10.980	11.010	11.010	115,711
2023-04-04	11.440	11.590	11.310	11.370	11.370	10,565
2023-04-03	11.660	11.660	11.540	11.550	11.550	1,834
2023-03-31	11.560	11.760	11.520	11.700	11.700	4,600
2023-03-30	11.410	11.730	11.410	11.620	11.620	4,363
2023-03-29	11.410	11.410	11.360	11.380	11.380	4,795
2023-03-28	11.060	11.360	11.060	11.360	11.360	5,240
2023-03-27	11.090	11.210	10.970	11.140	11.140	12,650
2023-03-24	11.020	11.030	10.900	11.030	11.030	3,131
2023-03-23	11.280	11.350	10.970	11.000	11.000	69,470
2023-03-22	11.370	11.370	11.210	11.250	11.250	57,600
2023-03-21	11.330	11.350	11.240	11.350	11.350	26,117

← NewerPage 15 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.