Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.170	24.600	22.740	23.970	23.970	238,200
2026-01-28	22.890	23.990	22.825	23.940	23.940	248,500
2026-01-27	22.330	22.430	21.580	22.380	22.380	6,064,000
2026-01-26	24.000	24.000	21.550	21.660	21.660	232,000
2026-01-23	22.900	22.900	22.370	22.740	22.740	90,600
2026-01-22	22.990	22.990	22.200	22.680	22.680	131,600
2026-01-21	21.990	22.330	21.830	22.280	22.280	203,000
2026-01-20	22.220	22.220	21.440	21.650	21.650	94,500
2026-01-19	22.230	22.420	21.740	22.390	22.390	48,300
2026-01-16	21.740	22.060	21.220	21.540	21.540	247,500
2026-01-15	21.100	21.810	21.000	21.710	21.710	262,800
2026-01-14	20.450	21.070	20.300	20.950	20.950	230,700
2026-01-13	20.580	20.580	20.050	20.320	20.320	79,300
2026-01-12	20.450	20.650	20.120	20.650	20.650	141,000
2026-01-09	20.150	20.500	19.840	20.500	20.500	78,200
2026-01-08	19.680	20.020	19.680	19.830	19.830	61,500
2026-01-07	19.600	19.950	19.600	19.820	19.820	69,100
2026-01-06	19.900	19.910	19.520	19.570	19.570	72,200
2026-01-05	19.950	19.950	19.420	19.590	19.590	35,500
2026-01-02	19.950	19.980	19.750	19.850	19.850	49,800
2025-12-31	19.710	19.750	19.470	19.500	19.500	8,600
2025-12-30	19.620	19.840	19.310	19.560	19.560	56,800
2025-12-29	19.600	19.900	19.550	19.610	19.610	62,700
2025-12-24	19.290	19.720	19.040	19.560	19.560	40,000
2025-12-23	19.430	19.640	19.340	19.490	19.490	40,900
2025-12-22	19.500	19.680	18.960	18.960	18.960	109,300
2025-12-19	19.200	19.400	18.830	19.280	19.280	38,500
2025-12-18	18.440	19.100	18.260	19.090	19.090	77,600
2025-12-17	18.050	18.340	17.810	18.100	18.100	71,100
2025-12-16	17.950	18.200	17.860	18.080	18.080	30,400
2025-12-15	18.400	18.530	18.000	18.260	18.260	49,000
2025-12-12	18.760	18.770	17.880	17.960	17.960	105,700
2025-12-11	18.520	18.770	18.430	18.750	18.750	82,500
2025-12-10	18.570	18.570	17.800	18.370	18.370	25,600
2025-12-09	18.180	18.490	18.050	18.390	18.390	30,300
2025-12-08	18.420	18.430	18.080	18.280	18.280	23,300
2025-12-05	18.270	18.470	18.150	18.460	18.460	104,200
2025-12-04	18.100	18.480	17.950	18.210	18.210	41,300
2025-12-03	17.910	18.140	17.810	18.080	18.080	26,600
2025-12-02	17.760	17.990	17.760	17.960	17.960	62,800
2025-12-01	17.830	18.120	17.560	18.060	18.060	25,900
2025-11-28	17.930	18.120	17.710	18.120	18.120	23,400
2025-11-27	17.890	17.960	17.880	17.880	17.880	4,100
2025-11-26	17.710	17.900	17.670	17.870	17.870	12,800
2025-11-25	17.710	17.740	17.300	17.670	17.670	26,300
2025-11-24	17.300	17.750	17.220	17.710	17.710	74,600
2025-11-21	17.280	17.420	16.450	17.310	17.310	91,100
2025-11-20	18.450	18.500	17.230	17.250	17.250	99,300
2025-11-19	18.010	18.400	17.970	18.370	18.370	34,900
2025-11-18	16.980	18.300	16.980	18.300	18.300	47,300
2025-11-17	17.340	18.180	17.340	18.180	18.180	72,300
2025-11-14	17.520	18.130	17.310	18.130	18.130	128,500
2025-11-13	18.680	18.680	17.280	18.560	18.560	105,100
2025-11-12	18.320	18.560	18.200	18.540	18.540	26,000
2025-11-11	18.450	18.450	17.520	18.170	18.170	103,000
2025-11-10	18.410	18.640	18.050	18.330	18.330	57,900
2025-11-07	17.790	18.750	17.200	18.210	18.210	115,800
2025-11-06	18.500	18.500	17.630	17.990	17.990	41,100
2025-11-05	18.190	18.630	18.100	18.500	18.500	44,500
2025-11-04	18.500	18.570	18.090	18.240	18.240	83,300

← NewerPage 4 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.