Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.580	18.930	18.580	18.890	18.890	21,900
2026-07-21	18.270	18.700	18.180	18.480	18.480	33,200
2026-07-20	18.400	18.400	18.010	18.010	18.010	51,300
2026-07-17	18.360	18.650	18.300	18.340	18.340	15,400
2026-07-16	18.900	18.980	18.450	18.490	18.490	7,400
2026-07-15	18.850	19.130	18.710	19.070	19.070	18,500
2026-07-14	18.660	18.970	18.610	18.970	18.970	11,200
2026-07-13	18.940	18.940	18.400	18.490	18.490	55,400
2026-07-10	19.000	19.190	18.640	19.090	19.090	11,200
2026-07-09	18.720	18.880	18.700	18.860	18.860	4,600
2026-07-08	18.340	18.710	18.340	18.560	18.560	47,100
2026-07-07	19.000	19.000	18.440	18.450	18.450	16,600
2026-07-06	19.110	19.200	18.940	19.070	19.070	13,300
2026-07-03	19.180	19.290	18.860	19.230	19.230	31,700
2026-07-02	18.370	19.270	18.370	19.180	19.180	77,200
2026-06-30	18.260	18.410	18.200	18.370	18.370	4,900
2026-06-29	18.570	18.570	18.320	18.380	18.380	8,000
2026-06-26	18.350	18.550	18.230	18.310	18.310	8,300
2026-06-25	18.370	18.550	18.300	18.410	18.410	9,500
2026-06-24	18.460	18.550	18.200	18.270	18.270	20,900
2026-06-23	18.510	18.910	18.510	18.610	18.610	66,100
2026-06-22	18.890	18.890	18.560	18.690	18.690	13,500
2026-06-19	18.750	19.000	18.460	18.910	18.910	5,900
2026-06-18	19.190	19.190	18.450	18.910	18.910	32,500
2026-06-17	19.190	19.400	18.890	18.930	18.930	28,200
2026-06-16	19.440	19.470	19.080	19.180	19.180	42,500
2026-06-15	18.990	19.450	18.990	19.440	19.440	22,400
2026-06-12	18.830	18.830	18.470	18.490	18.490	26,500
2026-06-11	18.530	18.770	18.430	18.650	18.650	26,300
2026-06-10	18.230	18.590	18.230	18.430	18.430	13,000
2026-06-09	18.600	18.950	18.330	18.450	18.450	41,200
2026-06-08	19.120	19.230	18.550	18.590	18.590	15,800
2026-06-05	19.450	19.690	18.810	18.910	18.910	43,400
2026-06-04	19.710	19.830	19.490	19.550	19.550	16,600
2026-06-03	20.140	20.170	19.640	19.670	19.670	14,600
2026-06-02	19.700	20.250	19.600	20.150	20.150	59,700
2026-06-01	19.740	19.740	19.280	19.650	19.650	25,400
2026-05-29	19.720	19.800	19.610	19.760	19.760	20,900
2026-05-28	20.190	20.190	19.490	19.910	19.910	12,300
2026-05-27	19.780	19.850	19.650	19.690	19.690	12,900
2026-05-26	19.800	19.870	19.610	19.780	19.780	44,400
2026-05-25	20.990	20.990	19.570	19.800	19.800	6,000
2026-05-22	19.580	19.760	19.380	19.390	19.390	22,700
2026-05-21	19.510	19.670	19.350	19.560	19.560	13,400
2026-05-20	19.800	19.810	19.430	19.490	19.490	16,700
2026-05-19	19.640	19.710	19.360	19.690	19.690	23,700
2026-05-15	19.840	19.840	19.430	19.640	19.640	52,000
2026-05-14	19.990	20.020	19.340	19.850	19.850	35,000
2026-05-13	19.810	19.850	19.620	19.820	19.820	40,800
2026-05-12	20.750	20.750	19.730	19.900	19.900	41,700
2026-05-11	20.090	20.700	20.090	20.540	20.540	96,100
2026-05-08	20.150	20.320	19.730	19.770	19.770	42,800
2026-05-07	20.680	20.680	20.010	20.140	20.140	39,200
2026-05-06	20.190	20.670	20.190	20.510	20.510	23,000
2026-05-05	20.510	20.540	19.995	20.300	20.300	70,900
2026-05-04	20.630	20.640	20.040	20.330	20.330	33,600
2026-05-01	21.000	21.000	20.420	20.570	20.570	27,900
2026-04-30	20.490	20.940	20.420	20.940	20.940	134,500
2026-04-29	20.740	20.800	20.170	20.200	20.200	38,600
2026-04-28	20.530	20.710	20.100	20.600	20.600	116,100

← NewerPage 2 of 3 · 126 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.