Sprott Physical Uranium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.220	15.410	15.220	15.280	15.280	14,500
2025-02-12	15.060	15.310	14.940	15.230	15.230	30,900
2025-02-11	15.660	15.660	15.000	15.200	15.200	37,100
2025-02-10	15.740	15.890	15.470	15.470	15.470	34,600
2025-02-07	15.720	15.870	15.590	15.760	15.760	19,600
2025-02-06	16.220	16.220	15.630	15.760	15.760	14,700
2025-02-05	16.310	16.310	15.690	16.080	16.080	25,100
2025-02-04	16.340	16.480	16.180	16.460	16.460	15,400
2025-02-03	15.840	16.240	15.840	16.130	16.130	39,600
2025-01-31	16.340	16.360	16.140	16.160	16.160	11,600
2025-01-30	16.300	16.580	16.210	16.340	16.340	23,600
2025-01-29	15.610	16.200	15.610	16.150	16.150	23,700
2025-01-28	15.520	15.970	15.160	15.800	15.800	168,600
2025-01-27	16.360	16.360	15.120	15.120	15.120	103,500
2025-01-24	16.860	17.000	16.460	16.560	16.560	17,800
2025-01-23	17.070	17.260	16.830	16.850	16.850	46,200
2025-01-22	17.400	18.050	17.000	17.000	17.000	55,000
2025-01-21	17.000	17.430	17.000	17.310	17.310	84,200
2025-01-20	17.140	17.290	17.050	17.210	17.210	11,600
2025-01-17	17.210	17.320	16.700	16.880	16.880	15,700
2025-01-16	17.300	17.460	17.040	17.140	17.140	12,200
2025-01-15	17.250	17.320	17.020	17.230	17.230	3,500
2025-01-14	17.330	17.330	16.870	16.940	16.940	14,000
2025-01-13	16.780	17.170	16.530	17.030	17.030	11,700
2025-01-10	16.800	16.960	16.570	16.790	16.790	26,200
2025-01-09	16.600	16.790	16.520	16.750	16.750	5,600
2025-01-08	16.680	16.810	16.210	16.810	16.810	28,300
2025-01-07	17.300	17.340	16.610	16.710	16.710	28,700
2025-01-06	17.970	18.000	17.170	17.330	17.330	22,100
2025-01-03	17.910	18.070	17.450	17.820	17.820	22,500
2025-01-02	17.240	17.970	17.240	17.920	17.920	63,200
2024-12-31	16.930	17.290	16.650	17.290	17.290	50,300
2024-12-30	16.410	16.590	16.150	16.390	16.390	36,500
2024-12-27	16.150	16.450	16.040	16.410	16.410	109,600
2024-12-24	16.170	16.230	16.080	16.110	16.110	6,000
2024-12-23	16.410	16.420	16.150	16.230	16.230	23,500
2024-12-20	16.150	16.660	15.880	16.510	16.510	38,700
2024-12-19	16.710	16.790	16.220	16.320	16.320	116,000
2024-12-18	17.040	17.060	16.530	16.890	16.890	37,700
2024-12-17	17.030	17.200	16.730	17.020	17.020	35,000
2024-12-16	17.490	17.570	17.010	17.040	17.040	12,300
2024-12-13	17.840	17.850	17.580	17.650	17.650	88,400
2024-12-12	17.810	18.020	17.600	18.010	18.010	22,800
2024-12-11	17.940	17.980	17.420	17.890	17.890	40,900
2024-12-10	18.010	18.270	17.490	18.110	18.110	61,800
2024-12-09	18.880	18.880	17.700	17.880	17.880	33,600
2024-12-06	18.270	18.730	17.920	18.730	18.730	32,752
2024-12-05	18.000	18.240	17.890	18.010	18.010	13,438
2024-12-04	18.600	18.700	17.990	18.310	18.310	16,970
2024-12-03	17.700	18.390	17.700	18.340	18.340	21,982
2024-12-02	18.200	18.210	17.530	17.780	17.780	22,231
2024-11-29	18.040	18.370	17.930	18.200	18.200	17,690
2024-11-28	17.770	18.040	17.770	18.040	18.040	3,000
2024-11-27	18.080	18.140	17.830	18.050	18.050	25,715
2024-11-26	18.450	18.580	17.770	17.850	17.850	18,499
2024-11-25	18.830	18.830	18.080	18.570	18.570	43,779
2024-11-22	19.060	19.060	18.360	18.700	18.700	29,720
2024-11-21	18.790	19.240	18.650	19.180	19.180	38,385
2024-11-20	19.570	19.570	18.820	19.130	19.130	28,275
2024-11-19	19.070	19.620	18.900	19.620	19.620	60,350

← NewerPage 8 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.