Sprott Physical Uranium TR (OP: SRUUF )

17.95 -0.54 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 18.44 18.68 17.82 17.95 343,936 -0.54(-2.92%)
Oct 31, 2024 18.40 18.80 18.23 18.49 269,025 -0.07(-0.38%)
Oct 30, 2024 18.30 18.84 18.16 18.56 406,261 +0.23(+1.25%)
Oct 29, 2024 19.15 19.15 18.29 18.33 476,253 -0.75(-3.93%)
Oct 28, 2024 19.76 19.76 18.53 19.08 276,589 +0.04(+0.21%)
Oct 25, 2024 19.45 19.45 18.92 19.04 438,134 -0.33(-1.70%)
Oct 24, 2024 20.00 20.00 19.17 19.37 258,806 -0.13(-0.67%)
Oct 23, 2024 20.09 20.35 19.25 19.50 400,528 -0.64(-3.18%)
Oct 22, 2024 19.90 20.32 19.71 20.14 437,027 +0.25(+1.26%)
Oct 21, 2024 20.38 20.43 19.80 19.89 364,434 -0.18(-0.90%)
Oct 18, 2024 20.48 20.51 20.03 20.07 322,762 +0.04(+0.20%)
Oct 17, 2024 20.50 20.50 20.02 20.03 466,719 -0.16(-0.79%)
Oct 16, 2024 19.72 20.48 19.72 20.19 514,827 +0.75(+3.86%)
Oct 15, 2024 19.85 19.95 19.38 19.44 334,838 -0.51(-2.56%)
Oct 14, 2024 19.75 20.03 19.32 19.95 138,573 +0.33(+1.68%)
Oct 11, 2024 19.90 19.90 19.35 19.62 292,388 -0.01(-0.07%)
Oct 10, 2024 20.00 20.08 19.58 19.63 263,259 -0.48(-2.37%)
Oct 09, 2024 20.45 20.45 20.08 20.11 168,998 -0.31(-1.52%)
Oct 08, 2024 20.36 20.43 19.90 20.42 284,325 +0.16(+0.80%)
Oct 07, 2024 20.30 20.27 19.92 20.26 353,230 -0.05(-0.26%)
Oct 04, 2024 20.25 20.33 19.98 20.31 150,541 +0.11(+0.54%)
Oct 03, 2024 20.15 20.28 19.91 20.20 180,003 +0.05(+0.25%)
Oct 02, 2024 19.89 20.20 19.70 20.15 228,059 +0.26(+1.31%)
Oct 01, 2024 19.55 20.00 19.47 19.89 271,770 +0.53(+2.71%)
Sep 30, 2024 19.44 19.71 19.27 19.36 374,648 -0.35(-1.75%)
Sep 27, 2024 19.50 20.00 19.44 19.71 643,978 -0.14(-0.70%)
Sep 26, 2024 20.00 20.00 19.67 19.85 452,231 -0.01(-0.05%)
Sep 25, 2024 20.25 20.25 19.37 19.86 433,525 +0.11(+0.56%)
Sep 24, 2024 20.00 20.00 19.49 19.75 493,332 +0.14(+0.71%)
Sep 23, 2024 18.99 19.63 18.83 19.61 804,252 +0.79(+4.19%)
Sep 20, 2024 18.59 18.95 18.10 18.82 626,700 +0.64(+3.50%)
Sep 19, 2024 18.00 18.27 17.87 18.18 311,928 +0.58(+3.32%)
Sep 18, 2024 17.85 18.10 17.40 17.60 216,368 -0.21(-1.18%)
Sep 17, 2024 18.04 18.20 17.55 17.81 188,870 -0.20(-1.11%)
Sep 16, 2024 17.52 18.10 17.32 18.01 184,003 +0.49(+2.80%)
Sep 13, 2024 18.15 18.15 17.27 17.52 316,351 -0.39(-2.18%)
Sep 12, 2024 17.82 18.50 17.75 17.91 347,314 -0.11(-0.61%)
Sep 11, 2024 17.25 18.26 17.10 18.02 550,185 +0.71(+4.10%)
Sep 10, 2024 17.12 17.64 17.10 17.31 298,230 +0.19(+1.11%)
Sep 09, 2024 17.10 17.22 16.86 17.12 441,455 +0.27(+1.60%)
Sep 06, 2024 17.61 17.68 16.69 16.85 985,299 -0.82(-4.64%)
Sep 05, 2024 17.97 18.24 17.39 17.67 265,861 -0.51(-2.81%)
Sep 04, 2024 17.25 18.20 17.21 18.18 414,768 +0.84(+4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.