Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.810	19.810	19.000	19.050	19.050	66,300
2025-10-31	19.660	19.820	19.290	19.820	19.820	84,000
2025-10-30	19.510	19.660	19.390	19.660	19.660	49,800
2025-10-29	19.500	19.550	19.320	19.470	19.470	118,200
2025-10-28	18.740	19.250	18.710	19.140	19.140	291,000
2025-10-27	18.540	18.890	18.370	18.370	18.370	87,900
2025-10-24	17.910	18.450	17.390	18.360	18.360	106,400
2025-10-23	17.900	18.010	17.500	17.930	17.930	62,800
2025-10-22	17.380	17.960	17.380	17.900	17.900	57,900
2025-10-21	17.810	17.810	17.000	17.550	17.550	89,700
2025-10-20	18.260	18.260	17.620	17.700	17.700	93,000
2025-10-17	18.510	18.510	17.580	18.140	18.140	116,500
2025-10-16	19.540	19.540	18.610	18.610	18.610	64,000
2025-10-15	19.000	19.320	18.900	19.200	19.200	89,800
2025-10-14	18.660	19.240	18.330	18.740	18.740	265,400
2025-10-10	18.450	18.850	18.220	18.240	18.240	374,800
2025-10-09	18.590	18.650	17.660	18.190	18.190	86,500
2025-10-08	19.050	19.150	18.150	18.250	18.250	119,800
2025-10-07	19.440	19.770	18.760	19.040	19.040	116,700
2025-10-06	19.300	19.630	19.060	19.400	19.400	67,000
2025-10-03	20.040	20.040	19.230	19.270	19.270	53,200
2025-10-02	19.960	20.050	19.660	19.900	19.900	115,300
2025-10-01	20.120	20.120	19.860	20.100	20.100	43,000
2025-09-30	19.920	20.180	19.660	20.180	20.180	105,500
2025-09-29	20.600	20.600	19.790	20.070	20.070	101,300
2025-09-26	20.170	20.350	20.010	20.110	20.110	63,400
2025-09-25	19.590	20.150	19.380	20.110	20.110	68,200
2025-09-24	19.590	19.810	19.460	19.570	19.570	53,700
2025-09-23	19.680	19.680	18.930	19.430	19.430	123,300
2025-09-22	19.180	19.770	19.090	19.770	19.770	219,300
2025-09-19	18.510	19.400	18.510	19.400	19.400	228,400
2025-09-18	18.640	18.770	18.390	18.590	18.590	33,700
2025-09-17	18.450	18.610	18.420	18.570	18.570	19,100
2025-09-16	18.700	18.710	18.460	18.520	18.520	107,100
2025-09-15	17.550	18.630	17.460	18.540	18.540	374,100
2025-09-12	18.210	18.250	17.310	17.590	17.590	34,800
2025-09-11	18.110	18.370	18.110	18.180	18.180	23,900
2025-09-10	18.330	18.410	18.170	18.290	18.290	10,900
2025-09-09	18.660	18.700	18.260	18.450	18.450	66,600
2025-09-08	18.790	18.790	18.560	18.630	18.630	17,200
2025-09-05	18.600	18.610	18.260	18.550	18.550	11,400
2025-09-04	18.560	18.590	18.340	18.520	18.520	23,100
2025-09-03	18.680	18.680	18.450	18.600	18.600	14,900
2025-09-02	18.430	18.510	18.110	18.480	18.480	13,300
2025-08-29	18.000	18.460	18.000	18.300	18.300	205,100
2025-08-28	17.440	17.890	17.250	17.890	17.890	125,800
2025-08-27	17.470	17.690	17.080	17.690	17.690	98,000
2025-08-26	17.510	17.760	17.250	17.760	17.760	89,700
2025-08-25	17.290	17.460	17.160	17.430	17.430	47,100
2025-08-22	16.400	17.130	16.400	17.130	17.130	73,000
2025-08-21	16.070	16.420	16.000	16.280	16.280	45,300
2025-08-20	16.400	16.400	16.050	16.230	16.230	74,400
2025-08-19	16.800	16.800	16.270	16.670	16.670	57,600
2025-08-18	16.870	17.080	16.850	16.930	16.930	35,800
2025-08-15	16.420	17.160	16.360	17.160	17.160	90,800
2025-08-14	16.550	16.560	16.360	16.440	16.440	45,000
2025-08-13	16.440	16.755	16.440	16.640	16.640	60,200
2025-08-12	16.510	16.510	16.160	16.160	16.160	51,500
2025-08-11	16.480	16.760	16.370	16.420	16.420	47,500
2025-08-08	16.480	16.705	16.240	16.370	16.370	41,800

← NewerPage 5 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.