Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	11.970	11.970	11.400	11.740	11.740	30,118
2022-01-07	11.610	11.950	11.290	11.950	11.950	176,423
2022-01-06	12.000	12.000	11.130	11.580	11.580	66,730
2022-01-05	11.290	11.800	11.290	11.540	11.540	133,469
2022-01-04	11.000	11.150	10.920	11.000	11.000	112,610
2021-12-31	10.910	11.080	10.850	11.010	11.010	83,100
2021-12-30	10.820	10.960	10.750	10.850	10.850	16,639
2021-12-29	11.150	11.150	10.600	10.850	10.850	42,776
2021-12-24	11.090	11.160	11.030	11.070	11.070	8,200
2021-12-23	10.860	11.080	10.760	11.010	11.010	31,929
2021-12-22	10.690	10.890	10.640	10.860	10.860	8,264
2021-12-21	10.950	10.950	10.540	10.600	10.600	32,013
2021-12-20	10.280	10.460	10.040	10.460	10.460	34,251
2021-12-17	10.690	10.750	10.360	10.450	10.450	34,372
2021-12-16	10.950	11.090	10.670	10.720	10.720	56,803
2021-12-15	10.240	11.110	10.030	11.070	11.070	84,263
2021-12-14	10.370	10.420	9.820	10.140	10.140	106,426
2021-12-13	10.900	10.950	10.460	10.500	10.500	39,343
2021-12-10	11.190	11.210	10.750	10.800	10.800	35,400
2021-12-09	11.560	11.560	10.970	10.990	10.990	46,206
2021-12-08	11.580	11.640	11.500	11.560	11.560	40,993
2021-12-07	11.120	11.690	11.120	11.580	11.580	115,377
2021-12-06	10.960	11.110	10.500	11.110	11.110	74,731
2021-12-03	11.240	11.240	10.700	10.870	10.870	55,088
2021-12-02	10.970	11.360	10.940	11.190	11.190	42,700
2021-12-01	11.570	11.860	10.800	10.940	10.940	39,617
2021-11-30	11.680	11.680	10.910	11.280	11.280	64,933
2021-11-29	11.880	11.880	11.520	11.600	11.600	44,685
2021-11-26	11.430	11.590	11.180	11.430	11.430	73,221
2021-11-25	12.000	12.250	11.850	12.090	12.090	14,180
2021-11-24	11.830	12.170	11.750	11.990	11.990	21,629
2021-11-23	11.600	12.070	11.500	11.810	11.810	91,944
2021-11-22	11.850	11.850	11.120	11.290	11.290	44,010
2021-11-19	12.150	12.150	11.480	11.620	11.620	59,175
2021-11-18	12.190	12.220	11.750	12.030	12.030	89,311
2021-11-17	12.250	12.340	12.200	12.220	12.220	41,880
2021-11-16	12.550	12.550	12.070	12.160	12.160	40,736
2021-11-15	12.500	12.510	12.200	12.410	12.410	58,242
2021-11-12	12.500	12.500	12.110	12.380	12.380	32,598
2021-11-11	12.120	12.350	11.900	12.310	12.310	53,890
2021-11-10	12.100	12.100	11.500	11.890	11.890	63,207
2021-11-09	12.200	12.200	11.550	11.940	11.940	63,853
2021-11-08	12.100	12.100	11.770	11.810	11.810	98,827
2021-11-05	11.450	11.580	11.300	11.580	11.580	46,484
2021-11-04	11.500	11.500	11.200	11.450	11.450	126,036
2021-11-03	11.000	11.300	10.850	11.300	11.300	260,776
2021-11-02	11.300	11.480	10.820	10.830	10.830	50,408
2021-11-01	11.500	11.610	11.250	11.460	11.460	98,349
2021-10-29	11.600	11.710	11.120	11.130	11.130	55,246
2021-10-28	11.650	12.010	11.430	11.640	11.640	81,437
2021-10-27	11.500	12.010	11.400	11.520	11.520	64,630
2021-10-26	12.400	12.400	11.570	11.700	11.700	40,342
2021-10-25	12.550	12.660	12.010	12.260	12.260	146,025
2021-10-22	12.500	12.500	11.850	12.430	12.430	80,796
2021-10-21	12.650	12.650	12.180	12.500	12.500	31,467
2021-10-20	12.290	12.610	12.190	12.500	12.500	47,249
2021-10-19	12.950	12.950	12.210	12.320	12.320	101,675
2021-10-18	12.150	12.570	12.030	12.490	12.490	4,200,314
2021-10-15	11.880	12.030	11.400	12.000	12.000	44,940
2021-10-14	12.330	12.330	11.440	11.790	11.790	117,408

← NewerPage 21 of 21 · 1,260 trading days

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.