Sprott Physical Uranium Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 19.060 | 19.600 | 18.900 | 18.930 | 18.930 | 44,673 |
| 2024-11-15 | 18.460 | 19.690 | 18.380 | 18.790 | 18.790 | 85,099 |
| 2024-11-14 | 18.400 | 18.430 | 18.020 | 18.150 | 18.150 | 25,083 |
| 2024-11-13 | 18.320 | 18.610 | 17.900 | 18.160 | 18.160 | 32,713 |
| 2024-11-12 | 17.190 | 18.410 | 17.040 | 18.400 | 18.400 | 46,415 |
| 2024-11-11 | 17.200 | 17.540 | 16.780 | 17.000 | 17.000 | 35,637 |
| 2024-11-08 | 17.570 | 17.680 | 17.170 | 17.240 | 17.240 | 178,563 |
| 2024-11-07 | 18.000 | 18.380 | 17.700 | 17.700 | 17.700 | 23,827 |
| 2024-11-06 | 18.000 | 18.000 | 17.380 | 17.860 | 17.860 | 71,456 |
| 2024-11-05 | 17.470 | 17.660 | 17.380 | 17.600 | 17.600 | 16,440 |
| 2024-11-04 | 17.750 | 17.950 | 17.210 | 17.440 | 17.440 | 45,509 |
| 2024-11-01 | 18.660 | 18.680 | 17.820 | 17.960 | 17.960 | 17,204 |
| 2024-10-31 | 18.600 | 18.680 | 18.240 | 18.480 | 18.480 | 25,488 |
| 2024-10-30 | 18.330 | 18.790 | 18.130 | 18.540 | 18.540 | 26,757 |
| 2024-10-29 | 19.010 | 19.010 | 18.300 | 18.310 | 18.310 | 19,132 |
| 2024-10-28 | 19.000 | 19.130 | 18.580 | 19.070 | 19.070 | 32,819 |
| 2024-10-25 | 19.180 | 19.290 | 18.940 | 19.040 | 19.040 | 15,245 |
| 2024-10-24 | 19.750 | 19.810 | 19.180 | 19.380 | 19.380 | 16,075 |
| 2024-10-23 | 20.300 | 20.300 | 19.240 | 19.520 | 19.520 | 28,899 |
| 2024-10-22 | 20.060 | 20.300 | 19.730 | 20.120 | 20.120 | 23,800 |
| 2024-10-21 | 20.110 | 20.400 | 19.840 | 19.920 | 19.920 | 37,076 |
| 2024-10-18 | 20.480 | 20.500 | 20.060 | 20.090 | 20.090 | 21,281 |
| 2024-10-17 | 20.320 | 20.500 | 20.010 | 20.010 | 20.010 | 29,453 |
| 2024-10-16 | 19.810 | 20.460 | 19.810 | 20.190 | 20.190 | 39,000 |
| 2024-10-15 | 19.790 | 19.960 | 19.390 | 19.460 | 19.460 | 25,973 |
| 2024-10-11 | 19.500 | 19.800 | 19.380 | 19.640 | 19.640 | 23,105 |
| 2024-10-10 | 19.990 | 20.020 | 19.590 | 19.710 | 19.710 | 33,793 |
| 2024-10-09 | 20.360 | 20.400 | 20.100 | 20.120 | 20.120 | 17,720 |
| 2024-10-08 | 20.050 | 20.410 | 19.950 | 20.410 | 20.410 | 12,012 |
| 2024-10-07 | 20.440 | 20.440 | 19.920 | 20.270 | 20.270 | 26,525 |
| 2024-10-04 | 20.170 | 20.330 | 19.990 | 20.330 | 20.330 | 30,938 |
| 2024-10-03 | 20.070 | 20.280 | 19.930 | 20.210 | 20.210 | 65,315 |
| 2024-10-02 | 19.900 | 20.190 | 19.790 | 20.120 | 20.120 | 58,744 |
| 2024-10-01 | 19.570 | 20.000 | 19.570 | 19.900 | 19.900 | 38,975 |
| 2024-09-30 | 19.500 | 19.700 | 19.230 | 19.330 | 19.330 | 31,650 |
| 2024-09-27 | 19.800 | 19.800 | 19.430 | 19.700 | 19.700 | 27,699 |
| 2024-09-26 | 19.900 | 19.970 | 19.690 | 19.910 | 19.910 | 433,902 |
| 2024-09-25 | 19.940 | 19.940 | 19.410 | 19.860 | 19.860 | 43,615 |
| 2024-09-24 | 19.900 | 19.900 | 19.500 | 19.750 | 19.750 | 122,458 |
| 2024-09-23 | 18.860 | 19.630 | 18.860 | 19.630 | 19.630 | 70,204 |
| 2024-09-20 | 18.850 | 18.950 | 18.490 | 18.800 | 18.800 | 51,507 |
| 2024-09-19 | 18.280 | 18.290 | 17.840 | 18.160 | 18.160 | 24,730 |
| 2024-09-18 | 17.670 | 18.070 | 17.370 | 17.660 | 17.660 | 60,025 |
| 2024-09-17 | 17.970 | 18.130 | 17.550 | 17.810 | 17.810 | 29,842 |
| 2024-09-16 | 17.740 | 17.980 | 17.330 | 17.980 | 17.980 | 27,464 |
| 2024-09-13 | 18.060 | 18.120 | 17.290 | 17.500 | 17.500 | 43,393 |
| 2024-09-12 | 18.350 | 18.350 | 17.840 | 17.940 | 17.940 | 38,565 |
| 2024-09-11 | 17.200 | 18.250 | 17.140 | 17.980 | 17.980 | 85,100 |
| 2024-09-10 | 17.350 | 17.610 | 17.110 | 17.320 | 17.320 | 31,910 |
| 2024-09-09 | 17.180 | 17.180 | 16.860 | 17.140 | 17.140 | 60,365 |
| 2024-09-06 | 17.740 | 17.740 | 16.700 | 16.840 | 16.840 | 59,297 |
| 2024-09-05 | 18.010 | 18.010 | 17.400 | 17.700 | 17.700 | 38,248 |
| 2024-09-04 | 17.400 | 18.200 | 17.300 | 18.150 | 18.150 | 39,210 |
| 2024-09-03 | 17.780 | 17.930 | 17.250 | 17.350 | 17.350 | 60,861 |
| 2024-08-30 | 18.170 | 18.410 | 17.910 | 18.290 | 18.290 | 19,964 |
| 2024-08-29 | 18.490 | 18.490 | 17.850 | 18.010 | 18.010 | 22,700 |
| 2024-08-28 | 18.790 | 18.800 | 17.920 | 18.400 | 18.400 | 43,829 |
| 2024-08-27 | 18.950 | 18.950 | 18.040 | 18.760 | 18.760 | 40,147 |
| 2024-08-26 | 19.130 | 19.240 | 18.600 | 18.880 | 18.880 | 343,342 |
| 2024-08-23 | 18.620 | 18.950 | 18.580 | 18.730 | 18.730 | 58,177 |
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.