Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.080	17.080	16.200	16.330	16.330	66,400
2025-08-06	16.490	17.100	16.490	16.850	16.850	85,400
2025-08-05	16.580	16.600	16.220	16.470	16.470	67,500
2025-08-01	16.000	16.520	15.850	16.450	16.450	81,100
2025-07-31	16.310	16.350	16.070	16.120	16.120	47,300
2025-07-30	16.300	16.580	16.240	16.580	16.580	55,800
2025-07-29	16.390	16.750	16.160	16.220	16.220	71,600
2025-07-28	16.650	16.650	16.210	16.300	16.300	52,800
2025-07-25	16.790	16.860	16.300	16.700	16.700	105,600
2025-07-24	16.350	16.900	16.350	16.800	16.800	128,700
2025-07-23	16.310	16.430	16.090	16.090	16.090	107,500
2025-07-22	16.170	16.330	16.050	16.050	16.050	68,900
2025-07-21	16.210	16.460	16.140	16.250	16.250	46,900
2025-07-18	16.310	16.380	16.130	16.290	16.290	23,000
2025-07-17	16.540	16.540	16.170	16.190	16.190	36,300
2025-07-16	16.700	16.880	16.360	16.470	16.470	70,600
2025-07-15	16.850	16.900	16.650	16.650	16.650	70,600
2025-07-14	16.770	16.900	16.650	16.650	16.650	53,600
2025-07-11	16.450	16.930	16.450	16.650	16.650	82,200
2025-07-10	16.500	16.690	16.290	16.400	16.400	44,000
2025-07-09	16.320	16.470	16.200	16.200	16.200	19,300
2025-07-08	17.100	17.140	16.320	16.320	16.320	59,100
2025-07-07	17.740	17.740	16.950	17.090	17.090	90,700
2025-07-04	17.280	17.870	17.280	17.870	17.870	10,100
2025-07-03	18.000	18.290	17.080	17.080	17.080	103,200
2025-07-02	18.270	18.420	17.950	18.000	18.000	150,400
2025-06-30	18.900	18.900	18.450	18.490	18.490	71,600
2025-06-27	18.790	18.920	18.390	18.900	18.900	79,800
2025-06-26	18.260	18.800	18.070	18.800	18.800	94,600
2025-06-25	18.220	18.260	17.930	18.160	18.160	61,700
2025-06-24	18.390	18.390	17.870	17.990	17.990	91,500
2025-06-23	18.180	18.320	17.930	18.320	18.320	131,200
2025-06-20	18.130	18.360	17.680	17.950	17.950	66,400
2025-06-19	18.100	18.100	17.830	18.070	18.070	14,300
2025-06-18	17.230	18.100	17.230	18.100	18.100	88,300
2025-06-17	17.250	17.410	16.910	17.240	17.240	143,200
2025-06-16	17.360	17.970	17.140	17.150	17.150	341,000
2025-06-13	17.100	17.150	16.620	16.980	16.980	80,300
2025-06-12	16.800	17.090	16.570	17.080	17.080	20,600
2025-06-11	16.360	16.780	16.360	16.740	16.740	26,600
2025-06-10	16.880	16.990	16.210	16.350	16.350	74,000
2025-06-09	16.430	17.160	16.320	16.850	16.850	83,300
2025-06-06	16.630	16.630	15.940	16.180	16.180	29,400
2025-06-05	16.390	16.390	16.080	16.340	16.340	69,100
2025-06-04	16.300	16.300	15.880	16.220	16.220	45,300
2025-06-03	16.210	16.310	16.000	16.240	16.240	19,400
2025-06-02	16.230	16.410	15.820	15.840	15.840	23,000
2025-05-30	16.220	16.500	16.150	16.170	16.170	25,400
2025-05-29	16.900	16.900	16.250	16.550	16.550	32,300
2025-05-28	16.210	16.730	16.210	16.620	16.620	47,500
2025-05-27	16.900	16.910	16.300	16.300	16.300	112,600
2025-05-26	16.890	17.490	16.480	17.050	17.050	20,600
2025-05-23	16.370	17.080	16.300	16.920	16.920	83,000
2025-05-22	15.270	15.680	15.250	15.560	15.560	21,900
2025-05-21	15.200	15.840	15.150	15.220	15.220	58,200
2025-05-20	15.650	16.070	15.350	15.430	15.430	35,300
2025-05-16	16.040	16.070	15.600	15.600	15.600	16,300
2025-05-15	16.100	16.250	15.840	16.070	16.070	15,200
2025-05-14	16.360	16.360	15.850	16.070	16.070	13,100
2025-05-13	16.320	16.560	16.100	16.250	16.250	50,800

← NewerPage 6 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.