Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.310	15.320	14.840	14.980	14.980	205,230
2022-04-04	15.490	15.490	15.030	15.140	15.140	55,957
2022-04-01	15.010	15.200	14.980	15.160	15.160	94,996
2022-03-31	14.830	14.950	14.600	14.950	14.950	20,000
2022-03-30	14.920	14.920	14.510	14.740	14.740	57,800
2022-03-29	14.300	14.880	13.750	14.750	14.750	85,378
2022-03-28	14.790	14.790	14.330	14.430	14.430	38,718
2022-03-25	15.050	15.050	14.770	14.860	14.860	95,947
2022-03-24	14.640	14.990	14.540	14.930	14.930	37,251
2022-03-23	14.930	14.930	14.550	14.590	14.590	22,815
2022-03-22	14.580	14.850	14.240	14.710	14.710	73,908
2022-03-21	14.220	14.940	14.220	14.580	14.580	97,907
2022-03-18	14.300	14.300	13.990	14.080	14.080	30,568
2022-03-17	13.650	14.230	13.560	13.560	13.560	86,520
2022-03-16	13.470	13.710	12.700	13.470	13.470	98,771
2022-03-15	12.800	13.590	12.420	13.250	13.250	98,416
2022-03-14	14.130	14.130	12.610	12.910	12.910	149,386
2022-03-11	14.970	14.970	14.180	14.200	14.200	112,707
2022-03-10	14.330	14.990	14.320	14.990	14.990	243,850
2022-03-09	13.440	13.830	13.090	13.770	13.770	260,503
2022-03-08	12.960	13.330	12.960	13.250	13.250	148,265
2022-03-07	13.100	13.100	12.860	12.950	12.950	129,891
2022-03-04	12.290	12.850	11.950	12.800	12.800	97,428
2022-03-03	13.250	13.250	12.710	12.890	12.890	40,935
2022-03-02	12.800	13.050	12.700	13.000	13.000	86,032
2022-03-01	12.550	12.600	12.250	12.550	12.550	49,162
2022-02-28	12.610	12.610	12.160	12.280	12.280	436,986
2022-02-25	11.570	12.560	11.370	12.470	12.470	152,083
2022-02-24	11.210	11.560	11.060	11.540	11.540	450,020
2022-02-23	10.990	11.350	10.990	11.230	11.230	25,498
2022-02-22	10.800	11.130	10.800	10.950	10.950	136,327
2022-02-18	11.000	11.060	10.860	10.970	10.970	16,800
2022-02-17	11.100	11.100	10.920	11.020	11.020	22,980
2022-02-16	11.150	11.220	11.020	11.020	11.020	20,343
2022-02-15	10.920	11.120	10.920	11.120	11.120	30,400
2022-02-14	10.700	11.080	10.700	10.980	10.980	55,014
2022-02-11	11.000	11.170	10.890	11.020	11.020	69,344
2022-02-10	11.180	11.210	11.020	11.170	11.170	37,777
2022-02-09	11.000	11.200	11.000	11.200	11.200	42,880
2022-02-08	11.060	11.070	10.790	10.840	10.840	82,305
2022-02-07	10.980	11.070	10.850	11.040	11.040	26,090
2022-02-04	10.710	11.050	10.700	10.700	10.700	56,119
2022-02-03	11.350	11.350	10.750	10.800	10.800	95,323
2022-02-02	11.180	11.370	11.110	11.270	11.270	77,700
2022-02-01	11.100	11.200	10.980	11.180	11.180	56,880
2022-01-31	11.250	11.320	11.040	11.250	11.250	65,095
2022-01-28	10.950	11.300	10.720	11.250	11.250	51,976
2022-01-27	11.130	11.450	10.840	11.010	11.010	104,858
2022-01-26	11.140	11.480	10.980	11.250	11.250	133,183
2022-01-25	10.800	11.180	10.420	11.050	11.050	196,417
2022-01-24	10.500	10.860	10.250	10.780	10.780	137,951
2022-01-21	11.310	11.400	10.640	10.920	10.920	136,884
2022-01-20	11.670	11.700	11.440	11.520	11.520	46,952
2022-01-19	11.740	11.870	11.510	11.540	11.540	33,973
2022-01-18	12.000	12.000	11.570	11.710	11.710	102,080
2022-01-17	12.000	12.040	11.800	11.970	11.970	42,671
2022-01-14	11.800	11.860	11.600	11.780	11.780	40,765
2022-01-13	11.940	11.950	11.750	11.760	11.760	64,515
2022-01-12	11.930	11.930	11.680	11.840	11.840	79,970
2022-01-11	11.660	11.880	11.400	11.830	11.830	48,490

← NewerPage 20 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.