Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.500	10.670	10.490	10.650	10.650	13,670
2022-12-19	10.620	10.770	10.510	10.550	10.550	11,180
2022-12-16	10.760	10.770	10.540	10.540	10.540	6,200
2022-12-15	10.820	10.910	10.780	10.830	10.830	9,026
2022-12-14	11.030	11.030	10.860	10.930	10.930	2,189
2022-12-13	11.000	11.110	10.890	11.030	11.030	4,350
2022-12-12	10.740	10.870	10.730	10.800	10.800	6,501
2022-12-09	11.080	11.080	10.630	10.650	10.650	4,371
2022-12-08	10.850	10.920	10.760	10.890	10.890	1,255
2022-12-07	10.750	10.750	10.540	10.600	10.600	5,941
2022-12-06	11.000	11.080	10.550	10.570	10.570	78,050
2022-12-05	11.200	11.220	10.500	10.610	10.610	21,967
2022-12-02	11.260	11.350	11.180	11.240	11.240	4,070
2022-12-01	11.490	11.570	11.340	11.340	11.340	4,055
2022-11-30	11.310	11.410	11.110	11.300	11.300	6,720
2022-11-29	11.100	11.210	11.080	11.090	11.090	5,600
2022-11-28	11.160	11.260	11.050	11.050	11.050	18,735
2022-11-25	11.360	11.470	11.300	11.310	11.310	3,700
2022-11-24	11.380	11.570	11.380	11.430	11.430	2,123
2022-11-23	11.400	11.510	11.400	11.490	11.490	9,954
2022-11-22	11.440	11.570	11.310	11.500	11.500	5,647
2022-11-21	11.360	11.380	11.170	11.220	11.220	5,602
2022-11-18	11.200	11.410	11.200	11.390	11.390	16,208
2022-11-17	11.560	11.560	11.180	11.200	11.200	20,138
2022-11-16	12.130	12.130	11.250	11.270	11.270	13,255
2022-11-15	12.450	12.450	12.170	12.200	12.200	10,078
2022-11-14	12.630	12.630	12.280	12.280	12.280	6,606
2022-11-11	12.600	12.630	12.450	12.500	12.500	133,727
2022-11-10	12.730	12.730	12.340	12.450	12.450	28,900
2022-11-09	12.900	12.900	12.290	12.320	12.320	12,841
2022-11-08	12.600	12.900	12.470	12.870	12.870	36,268
2022-11-07	12.900	12.900	12.480	12.500	12.500	19,286
2022-11-04	12.470	12.690	12.320	12.630	12.630	3,115
2022-11-03	12.200	12.430	12.080	12.150	12.150	26,389
2022-11-02	12.630	12.730	12.330	12.420	12.420	108,180
2022-11-01	13.180	13.180	12.590	12.610	12.610	5,292
2022-10-31	12.700	13.020	12.660	13.000	13.000	780
2022-10-28	12.820	13.030	12.820	12.870	12.870	6,600
2022-10-27	13.110	13.250	12.940	12.940	12.940	8,850
2022-10-26	12.960	13.130	12.880	13.070	13.070	9,385
2022-10-25	12.690	12.840	12.550	12.640	12.640	4,800
2022-10-24	13.000	13.000	12.500	12.510	12.510	7,764
2022-10-21	12.580	13.120	12.580	13.030	13.030	8,829
2022-10-20	12.720	12.930	12.490	12.590	12.590	6,799
2022-10-19	12.480	12.610	12.480	12.600	12.600	3,000
2022-10-18	12.850	12.850	12.600	12.660	12.660	21,428
2022-10-17	12.440	12.790	12.440	12.750	12.750	81,409
2022-10-14	12.450	12.530	12.180	12.330	12.330	23,240
2022-10-13	11.450	12.500	11.450	12.470	12.470	41,954
2022-10-12	11.170	11.740	11.170	11.700	11.700	9,700
2022-10-11	11.360	11.530	11.220	11.250	11.250	10,153
2022-10-07	11.840	11.840	11.600	11.750	11.750	3,195
2022-10-06	12.280	12.360	11.880	11.890	11.890	6,320
2022-10-05	12.000	12.440	11.880	12.380	12.380	17,743
2022-10-04	12.000	12.280	11.970	12.260	12.260	23,932
2022-10-03	11.960	12.060	11.480	11.820	11.820	23,735
2022-09-30	11.310	11.810	11.310	11.790	11.790	10,085
2022-09-29	11.500	11.690	11.330	11.430	11.430	6,722
2022-09-28	11.510	11.880	11.100	11.780	11.780	17,697
2022-09-27	11.060	11.610	11.030	11.470	11.470	10,664

← NewerPage 17 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.