Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.990	16.240	15.760	16.240	16.240	19,500
2025-05-09	15.850	15.950	15.550	15.640	15.640	31,300
2025-05-08	16.300	16.300	15.690	15.760	15.760	22,600
2025-05-07	16.000	16.210	15.710	16.210	16.210	26,500
2025-05-06	15.200	15.900	15.050	15.880	15.880	57,900
2025-05-05	15.540	15.540	15.050	15.050	15.050	37,000
2025-05-02	15.420	15.540	15.370	15.490	15.490	31,200
2025-05-01	15.020	15.470	14.970	15.280	15.280	36,900
2025-04-30	14.720	15.020	14.550	14.980	14.980	59,200
2025-04-29	14.990	15.150	14.640	14.640	14.640	25,300
2025-04-28	14.700	15.150	14.700	14.850	14.850	42,500
2025-04-25	14.560	14.830	14.500	14.790	14.790	61,100
2025-04-24	14.220	14.790	14.220	14.500	14.500	118,600
2025-04-23	14.130	14.290	13.810	14.160	14.160	51,200
2025-04-22	13.660	13.990	13.630	13.630	13.630	26,400
2025-04-21	13.750	13.760	13.440	13.470	13.470	34,600
2025-04-17	13.810	14.400	13.810	13.890	13.890	22,500
2025-04-16	13.700	14.010	13.250	13.710	13.710	13,300
2025-04-15	14.030	14.190	13.730	13.810	13.810	50,600
2025-04-14	13.990	14.250	13.820	14.130	14.130	25,000
2025-04-11	13.700	13.890	13.540	13.810	13.810	44,000
2025-04-10	13.940	13.940	13.440	13.490	13.490	39,800
2025-04-09	13.000	14.070	13.000	14.060	14.060	43,400
2025-04-08	13.250	13.520	12.990	13.010	13.010	57,400
2025-04-07	12.650	13.460	12.650	12.860	12.860	137,800
2025-04-04	13.860	13.960	13.020	13.200	13.200	126,900
2025-04-03	14.100	14.460	14.100	14.290	14.290	30,100
2025-04-02	14.290	14.580	14.280	14.430	14.430	45,800
2025-04-01	14.120	14.570	14.070	14.500	14.500	41,300
2025-03-31	13.910	14.260	13.820	14.260	14.260	40,300
2025-03-28	14.170	14.340	13.980	14.010	14.010	88,800
2025-03-27	14.810	14.810	14.230	14.330	14.330	45,500
2025-03-26	14.560	14.890	14.490	14.890	14.890	83,600
2025-03-25	14.860	14.890	14.090	14.510	14.510	118,100
2025-03-24	15.050	15.070	14.580	14.580	14.580	25,400
2025-03-21	15.180	15.180	14.630	14.820	14.820	29,000
2025-03-20	14.620	15.200	14.480	15.180	15.180	118,400
2025-03-19	13.860	14.730	13.860	14.640	14.640	68,500
2025-03-18	13.870	14.140	13.830	14.020	14.020	20,100
2025-03-17	13.770	13.890	13.680	13.870	13.870	12,400
2025-03-14	13.980	13.980	13.720	13.750	13.750	31,600
2025-03-13	14.070	14.070	13.730	13.750	13.750	83,900
2025-03-12	14.690	14.690	13.660	13.870	13.870	67,600
2025-03-11	13.620	14.290	13.550	14.120	14.120	28,000
2025-03-10	13.960	14.090	13.480	13.630	13.630	69,700
2025-03-07	14.030	14.400	13.850	14.060	14.060	63,800
2025-03-06	14.340	14.840	14.200	14.260	14.260	41,300
2025-03-05	14.110	14.500	13.800	14.440	14.440	56,400
2025-03-04	13.690	13.900	13.310	13.870	13.870	70,100
2025-03-03	14.580	14.590	13.670	13.710	13.710	120,900
2025-02-28	14.010	14.320	14.010	14.320	14.320	79,800
2025-02-27	15.010	15.210	14.280	14.280	14.280	88,500
2025-02-26	14.380	15.050	14.380	15.050	15.050	31,300
2025-02-25	14.510	14.600	14.040	14.400	14.400	175,600
2025-02-24	14.900	14.900	14.150	14.700	14.700	106,800
2025-02-21	14.980	14.980	14.650	14.700	14.700	131,900
2025-02-20	15.070	15.140	14.690	15.050	15.050	79,600
2025-02-19	14.750	15.000	14.560	15.000	15.000	165,800
2025-02-18	14.930	15.170	14.610	15.030	15.030	155,700
2025-02-14	15.310	15.340	14.970	15.010	15.010	20,800

← NewerPage 7 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.