Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.590	10.920	10.500	10.850	10.850	16,528
2022-09-23	11.000	11.050	10.640	10.690	10.690	34,703
2022-09-22	11.560	11.610	11.160	11.280	11.280	17,502
2022-09-21	11.830	11.870	11.530	11.600	11.600	4,234
2022-09-20	11.900	11.900	11.620	11.810	11.810	9,379
2022-09-19	11.590	11.990	11.570	11.980	11.980	16,559
2022-09-16	12.070	12.070	11.610	11.960	11.960	30,756
2022-09-15	12.300	12.400	12.100	12.130	12.130	4,887
2022-09-14	12.090	12.640	12.090	12.490	12.490	15,050
2022-09-13	12.540	12.540	12.050	12.100	12.100	29,033
2022-09-12	13.160	13.160	12.600	12.800	12.800	6,632
2022-09-09	13.100	13.100	12.840	12.980	12.980	6,423
2022-09-08	12.600	13.000	12.600	12.990	12.990	32,143
2022-09-07	12.640	12.810	12.370	12.640	12.640	42,457
2022-09-06	12.400	12.930	12.400	12.740	12.740	69,580
2022-09-02	12.390	12.450	12.080	12.240	12.240	35,880
2022-09-01	12.470	12.760	12.210	12.440	12.440	30,333
2022-08-31	12.430	12.630	12.270	12.540	12.540	29,185
2022-08-30	12.550	12.550	12.160	12.430	12.430	38,998
2022-08-29	11.780	12.370	11.780	12.310	12.310	53,248
2022-08-26	12.140	12.140	11.530	11.760	11.760	8,905
2022-08-25	12.240	12.240	11.850	12.090	12.090	100,587
2022-08-24	11.000	12.100	11.000	12.070	12.070	33,236
2022-08-23	10.480	10.710	10.480	10.700	10.700	15,500
2022-08-22	10.140	10.330	10.140	10.320	10.320	18,490
2022-08-19	11.000	11.000	10.400	10.400	10.400	23,701
2022-08-18	10.730	11.000	10.730	10.850	10.850	6,456
2022-08-17	10.690	10.800	10.690	10.730	10.730	2,700
2022-08-16	10.750	10.900	10.470	10.900	10.900	9,133
2022-08-15	10.720	10.740	10.540	10.720	10.720	34,786
2022-08-12	11.140	11.140	10.590	10.770	10.770	16,670
2022-08-11	11.260	11.360	10.960	10.960	10.960	10,420
2022-08-10	11.250	11.260	10.980	11.260	11.260	3,991
2022-08-09	11.450	11.550	10.870	11.040	11.040	16,639
2022-08-08	11.480	11.570	11.340	11.340	11.340	30,118
2022-08-05	10.910	11.270	10.910	11.270	11.270	2,700
2022-08-04	11.230	11.230	10.980	10.980	10.980	13,177
2022-08-03	11.510	11.510	10.970	11.140	11.140	9,399
2022-08-02	11.530	11.620	11.310	11.320	11.320	25,620
2022-07-29	11.630	11.940	11.490	11.680	11.680	65,444
2022-07-28	11.610	11.660	11.390	11.630	11.630	11,333
2022-07-27	11.040	11.690	10.970	11.690	11.690	20,891
2022-07-26	10.570	10.940	10.420	10.940	10.940	28,915
2022-07-25	10.620	10.760	10.380	10.500	10.500	10,563
2022-07-22	10.510	10.980	10.470	10.510	10.510	12,745
2022-07-21	11.000	11.000	10.450	10.670	10.670	13,770
2022-07-20	10.910	11.050	10.840	10.970	10.970	6,100
2022-07-19	10.730	11.210	10.670	10.940	10.940	11,922
2022-07-18	10.510	10.720	10.500	10.550	10.550	13,319
2022-07-15	10.280	10.460	10.050	10.270	10.270	12,014
2022-07-14	9.600	10.220	9.580	10.120	10.120	18,270
2022-07-13	9.900	9.920	9.400	9.650	9.650	29,500
2022-07-12	10.320	10.320	9.850	9.900	9.900	117,140
2022-07-11	10.970	10.970	10.270	10.330	10.330	6,477
2022-07-08	10.950	11.220	10.610	10.900	10.900	41,254
2022-07-07	10.660	10.770	10.520	10.730	10.730	23,369
2022-07-06	10.280	10.550	9.900	10.360	10.360	19,123
2022-07-05	10.810	10.840	10.050	10.200	10.200	32,271
2022-07-04	10.580	11.220	10.580	11.180	11.180	10,609
2022-06-30	10.510	10.790	10.230	10.790	10.790	11,978

← NewerPage 18 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.