Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.510	10.790	10.230	10.790	10.790	11,978
2022-06-29	11.080	11.080	10.410	10.680	10.680	18,944
2022-06-28	11.370	11.370	10.800	10.860	10.860	13,042
2022-06-27	10.980	11.100	10.830	11.100	11.100	92,247
2022-06-24	10.330	11.000	10.330	10.710	10.710	42,745
2022-06-23	10.560	10.560	9.890	10.170	10.170	32,739
2022-06-22	10.600	10.600	10.350	10.510	10.510	56,482
2022-06-21	10.830	10.960	10.720	10.850	10.850	24,375
2022-06-20	10.390	10.630	10.350	10.540	10.540	39,400
2022-06-17	10.290	10.380	10.070	10.380	10.380	34,902
2022-06-16	10.510	10.690	10.350	10.390	10.390	55,029
2022-06-15	11.000	11.050	10.540	10.980	10.980	15,030
2022-06-14	11.150	11.270	10.550	11.080	11.080	83,577
2022-06-13	11.880	11.880	11.100	11.150	11.150	160,922
2022-06-10	11.990	12.460	11.700	12.220	12.220	28,136
2022-06-09	12.650	12.660	12.120	12.130	12.130	26,985
2022-06-08	13.100	13.130	12.580	12.840	12.840	32,141
2022-06-07	12.660	13.350	12.640	13.110	13.110	101,966
2022-06-06	12.950	12.950	12.470	12.610	12.610	16,538
2022-06-03	12.500	12.530	12.260	12.510	12.510	31,284
2022-06-02	12.250	12.490	12.240	12.430	12.430	35,322
2022-06-01	12.010	12.200	11.750	12.180	12.180	40,415
2022-05-31	12.010	12.010	11.640	11.860	11.860	34,585
2022-05-30	11.750	12.000	11.750	12.000	12.000	135,961
2022-05-27	11.800	11.830	11.700	11.820	11.820	121,889
2022-05-26	11.750	11.770	11.660	11.770	11.770	111,440
2022-05-25	11.750	11.750	11.460	11.670	11.670	72,226
2022-05-24	11.690	11.740	11.400	11.660	11.660	19,215
2022-05-20	11.560	11.680	11.070	11.680	11.680	25,500
2022-05-19	11.170	11.540	11.150	11.150	11.150	65,270
2022-05-18	11.770	11.770	11.000	11.000	11.000	35,076
2022-05-17	11.440	11.780	11.390	11.480	11.480	34,259
2022-05-16	11.570	11.700	11.210	11.210	11.210	62,699
2022-05-13	11.080	12.020	11.080	11.570	11.570	89,059
2022-05-12	10.800	11.370	10.520	10.850	10.850	95,019
2022-05-11	11.500	11.920	10.900	11.010	11.010	104,015
2022-05-10	12.270	12.430	11.260	11.440	11.440	142,330
2022-05-09	12.520	12.520	11.960	11.960	11.960	306,329
2022-05-06	12.610	12.890	12.280	12.750	12.750	127,263
2022-05-05	13.620	13.620	12.360	13.000	13.000	103,825
2022-05-04	13.040	13.620	12.780	13.620	13.620	116,898
2022-05-03	12.730	13.110	12.720	13.080	13.080	61,226
2022-05-02	12.870	12.910	12.410	12.800	12.800	65,590
2022-04-29	13.250	13.260	12.900	13.180	13.180	73,935
2022-04-28	13.000	13.350	12.270	13.350	13.350	75,236
2022-04-27	13.000	13.020	12.760	12.960	12.960	48,252
2022-04-26	13.430	13.430	12.710	12.840	12.840	98,142
2022-04-25	12.420	13.330	12.420	13.200	13.200	136,317
2022-04-22	14.220	14.580	12.700	12.990	12.990	201,823
2022-04-21	15.530	15.530	13.820	14.260	14.260	209,409
2022-04-20	15.000	15.490	14.600	15.490	15.490	98,520
2022-04-19	14.990	15.090	14.550	14.880	14.880	63,300
2022-04-18	15.460	15.460	14.800	15.000	15.000	44,016
2022-04-14	15.630	15.630	15.030	15.360	15.360	75,127
2022-04-13	15.960	15.960	15.410	15.570	15.570	66,647
2022-04-12	15.960	16.000	15.560	15.640	15.640	52,084
2022-04-11	15.810	15.860	15.570	15.750	15.750	56,291
2022-04-08	16.050	16.050	15.460	15.890	15.890	36,069
2022-04-07	15.640	15.780	15.640	15.720	15.720	21,144
2022-04-06	14.830	15.590	14.830	15.520	15.520	126,446

← NewerPage 19 of 21 · 1,260 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.