Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.150	11.490	11.150	11.480	11.480	7,269
2023-03-17	10.850	11.160	10.850	11.070	11.070	94,450
2023-03-16	10.880	11.010	10.800	10.880	10.880	26,345
2023-03-15	11.300	11.300	10.660	10.730	10.730	30,141
2023-03-14	11.670	11.670	11.350	11.400	11.400	47,990
2023-03-13	11.540	11.650	11.400	11.460	11.460	16,346
2023-03-10	11.660	11.800	11.530	11.530	11.530	18,330
2023-03-09	11.720	11.880	11.720	11.840	11.840	12,392
2023-03-08	11.690	12.000	11.690	11.760	11.760	7,470
2023-03-07	12.080	12.080	11.570	11.680	11.680	3,245
2023-03-06	12.480	12.480	12.100	12.150	12.150	8,958
2023-03-03	12.590	12.640	12.510	12.510	12.510	950
2023-03-02	12.590	12.590	12.420	12.540	12.540	13,300
2023-03-01	12.540	12.580	12.220	12.570	12.570	2,600
2023-02-28	12.500	12.510	12.190	12.440	12.440	2,800
2023-02-27	12.250	12.420	12.250	12.380	12.380	2,000
2023-02-24	12.090	12.350	12.000	12.250	12.250	11,740
2023-02-23	12.350	12.390	12.170	12.230	12.230	17,882
2023-02-22	12.660	12.660	12.170	12.180	12.180	11,569
2023-02-21	12.970	12.970	12.770	12.770	12.770	9,025
2023-02-17	12.900	13.000	12.700	13.000	13.000	12,957
2023-02-16	12.720	13.070	12.550	12.800	12.800	20,777
2023-02-15	12.690	12.830	12.690	12.820	12.820	5,133
2023-02-14	12.750	12.880	12.690	12.830	12.830	11,450
2023-02-13	12.690	12.740	12.520	12.680	12.680	5,420
2023-02-10	12.650	12.770	12.520	12.760	12.760	7,820
2023-02-09	12.860	12.860	12.640	12.690	12.690	25,400
2023-02-08	12.750	12.810	12.690	12.690	12.690	2,100
2023-02-07	12.450	12.880	12.420	12.870	12.870	8,701
2023-02-06	12.240	12.500	12.240	12.370	12.370	15,500
2023-02-03	12.960	12.960	12.140	12.280	12.280	5,100
2023-02-02	12.990	13.040	12.780	12.870	12.870	8,353
2023-02-01	13.000	13.000	12.830	13.000	13.000	45,793
2023-01-31	13.000	13.000	12.670	12.860	12.860	33,915
2023-01-30	12.870	12.990	12.860	12.880	12.880	97,438
2023-01-27	12.780	12.930	12.640	12.900	12.900	72,324
2023-01-26	12.500	12.690	12.440	12.680	12.680	20,896
2023-01-25	12.130	12.500	12.130	12.400	12.400	41,406
2023-01-24	12.060	12.200	12.050	12.200	12.200	3,050
2023-01-23	12.100	12.210	12.050	12.110	12.110	4,038
2023-01-20	12.050	12.150	11.900	12.040	12.040	8,510
2023-01-19	11.740	12.050	11.740	11.990	11.990	5,545
2023-01-18	12.190	12.200	11.640	11.680	11.680	5,912
2023-01-17	12.270	12.270	12.010	12.040	12.040	6,875
2023-01-16	12.490	12.490	12.110	12.210	12.210	6,068
2023-01-13	12.070	12.070	11.930	12.060	12.060	315
2023-01-12	12.000	12.050	11.930	12.010	12.010	5,728
2023-01-11	12.100	12.100	11.940	12.000	12.000	6,904
2023-01-10	12.060	12.080	12.000	12.060	12.060	1,400
2023-01-09	12.300	12.460	12.030	12.040	12.040	28,677
2023-01-06	12.200	12.330	12.040	12.290	12.290	20,843
2023-01-05	11.900	12.050	11.650	12.020	12.020	29,907
2023-01-04	11.900	12.000	11.680	11.960	11.960	12,301
2023-01-03	11.790	11.890	11.720	11.880	11.880	10,323
2022-12-30	11.110	11.700	11.110	11.700	11.700	8,626
2022-12-29	11.100	11.140	11.040	11.140	11.140	2,656
2022-12-28	11.150	11.160	10.870	10.870	10.870	8,580
2022-12-23	10.740	11.200	10.740	11.050	11.050	5,290
2022-12-22	10.780	10.800	10.610	10.750	10.750	4,863
2022-12-21	10.630	10.850	10.630	10.850	10.850	12,580

← NewerPage 16 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.