Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.360	20.790	20.360	20.730	20.730	52,200
2026-04-24	21.010	21.010	20.400	20.400	20.400	169,700
2026-04-23	20.900	20.960	20.680	20.930	20.930	67,300
2026-04-22	20.940	21.020	20.880	20.900	20.900	51,000
2026-04-21	20.930	20.950	20.390	20.640	20.640	56,100
2026-04-20	20.770	20.960	20.770	20.960	20.960	74,700
2026-04-17	20.870	20.950	20.830	20.900	20.900	98,200
2026-04-16	20.750	20.770	20.630	20.750	20.750	55,000
2026-04-15	20.540	20.610	20.440	20.590	20.590	131,800
2026-04-14	20.540	20.640	20.360	20.420	20.420	97,200
2026-04-13	19.830	20.580	19.830	20.580	20.580	91,500
2026-04-10	20.050	20.300	19.960	20.050	20.050	35,200
2026-04-09	19.960	20.160	19.780	20.000	20.000	36,200
2026-04-08	20.450	20.500	20.070	20.260	20.260	98,800
2026-04-07	20.310	20.320	19.510	19.660	19.660	53,500
2026-04-06	20.300	20.420	20.010	20.420	20.420	33,200
2026-04-02	19.960	20.380	19.470	20.310	20.310	42,400
2026-04-01	20.340	20.450	19.910	20.190	20.190	112,100
2026-03-31	19.620	20.200	19.530	20.200	20.200	66,900
2026-03-30	19.200	19.430	19.040	19.240	19.240	67,000
2026-03-27	18.510	19.560	18.430	19.200	19.200	80,400
2026-03-26	19.370	19.450	18.470	18.770	18.770	89,500
2026-03-25	19.630	19.810	19.270	19.400	19.400	39,400
2026-03-24	18.200	19.430	18.200	19.300	19.300	57,200
2026-03-23	19.130	19.230	18.440	18.510	18.510	149,000
2026-03-20	19.360	19.500	18.400	18.650	18.650	67,100
2026-03-19	19.450	19.480	18.580	19.360	19.360	91,100
2026-03-18	20.250	20.300	19.440	19.500	19.500	84,800
2026-03-17	20.630	20.790	20.000	20.170	20.170	58,600
2026-03-16	19.710	20.510	19.710	20.380	20.380	62,600
2026-03-13	20.400	20.550	19.790	19.790	19.790	318,783
2026-03-12	19.980	20.400	19.740	20.140	20.140	118,900
2026-03-11	20.370	20.370	19.860	19.900	19.900	119,651
2026-03-10	20.280	20.600	20.040	20.390	20.390	132,851
2026-03-09	19.660	20.000	19.400	19.950	19.950	58,082
2026-03-06	19.710	20.130	19.520	19.790	19.790	66,700
2026-03-05	20.110	20.110	19.580	19.820	19.820	34,300
2026-03-04	20.130	20.320	19.850	20.210	20.210	114,100
2026-03-03	20.000	20.380	19.720	20.110	20.110	103,200
2026-03-02	20.240	21.000	20.240	20.980	20.980	76,400
2026-02-27	20.210	20.510	20.150	20.260	20.260	45,800
2026-02-26	21.010	21.010	20.120	20.180	20.180	39,000
2026-02-25	21.400	21.400	20.840	20.840	20.840	47,900
2026-02-24	21.110	21.200	20.500	20.950	20.950	68,700
2026-02-23	21.530	21.530	20.920	20.980	20.980	49,800
2026-02-20	21.470	21.670	21.090	21.460	21.460	61,300
2026-02-19	21.130	21.470	21.000	21.470	21.470	54,200
2026-02-18	20.840	21.230	20.690	21.140	21.140	99,300
2026-02-17	20.990	21.000	20.100	20.540	20.540	87,400
2026-02-13	20.670	21.210	20.250	21.040	21.040	155,800
2026-02-12	21.450	21.450	20.520	20.560	20.560	100,100
2026-02-11	21.240	21.250	21.070	21.240	21.240	103,400
2026-02-10	21.000	21.040	20.640	20.900	20.900	82,700
2026-02-09	20.730	20.960	20.730	20.960	20.960	445,100
2026-02-06	20.650	20.800	20.270	20.580	20.580	292,400
2026-02-05	20.500	20.730	19.860	20.300	20.300	158,200
2026-02-04	22.090	22.090	20.100	20.800	20.800	260,000
2026-02-03	22.390	22.390	21.400	21.920	21.920	212,200
2026-02-02	22.370	22.370	21.340	21.840	21.840	155,000
2026-01-30	23.500	23.510	21.330	22.490	22.490	319,700

← NewerPage 3 of 21 · 1,258 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.