Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Uranium TR (OP: SRUUF )

18.62 -0.81 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.90 11.90 11.10 11.14 540,770 -0.45(-3.88%)
Oct 28, 2021 11.75 11.90 11.44 11.59 446,223 +0.07(+0.61%)
Oct 27, 2021 11.67 12.04 11.40 11.52 351,943 -0.18(-1.54%)
Oct 26, 2021 12.50 11.70 415,290 -0.58(-4.72%)
Oct 25, 2021 12.45 12.65 12.00 12.28 402,563 -0.06(-0.49%)
Oct 22, 2021 12.85 12.85 11.84 12.34 474,384 -0.10(-0.80%)
Oct 21, 2021 13.44 13.44 12.15 12.44 235,471 -0.06(-0.49%)
Oct 20, 2021 12.75 12.75 12.14 12.50 401,214 +0.20(+1.64%)
Oct 19, 2021 12.52 13.48 12.20 12.30 564,488 -0.18(-1.44%)
Oct 18, 2021 12.57 12.57 11.98 12.48 771,307 +0.63(+5.32%)
Oct 15, 2021 12.05 12.05 11.40 11.85 634,784 +0.10(+0.85%)
Oct 14, 2021 11.85 12.30 11.50 11.75 615,324 +0.02(+0.19%)
Oct 13, 2021 11.71 12.01 10.75 11.73 396,045 +0.73(+6.62%)
Oct 12, 2021 10.00 11.07 9.720 11.00 340,259 +1.50(+15.79%)
Oct 11, 2021 10.00 11.00 9.400 9.500 147,631 -0.85(-8.21%)
Oct 08, 2021 10.65 10.70 10.00 10.35 213,403 -0.10(-0.95%)
Oct 07, 2021 10.78 10.78 10.20 10.45 190,523 -0.15(-1.42%)
Oct 06, 2021 10.36 10.95 10.10 10.60 409,750 -0.38(-3.46%)
Oct 05, 2021 11.41 11.44 10.60 10.98 216,343 -0.39(-3.39%)
Oct 04, 2021 11.64 11.71 10.48 11.37 151,598 -0.09(-0.76%)
Oct 01, 2021 10.01 11.61 10.01 11.45 109,738 +0.11(+0.99%)
Sep 30, 2021 11.15 11.52 10.00 11.34 172,922 +0.22(+1.99%)
Sep 29, 2021 10.85 11.40 10.13 11.12 187,106 +0.15(+1.36%)
Sep 28, 2021 11.59 11.65 10.95 10.97 268,081 -0.68(-5.84%)
Sep 27, 2021 11.40 12.09 11.09 11.65 801,826 +0.16(+1.39%)
Sep 24, 2021 12.76 12.76 11.01 11.49 1,799,908 -0.92(-7.41%)
Sep 23, 2021 13.25 13.25 12.35 12.41 485,776 -0.41(-3.20%)
Sep 22, 2021 13.26 13.46 12.81 12.82 501,363 -0.38(-2.88%)
Sep 21, 2021 13.84 13.89 12.80 13.20 1,223,223 -0.10(-0.75%)
Sep 20, 2021 12.50 13.30 11.65 13.30 1,480,383 +0.30(+2.31%)
Sep 17, 2021 13.60 13.60 12.55 13.00 1,228,225 -0.50(-3.70%)
Sep 16, 2021 13.39 13.51 12.56 13.50 1,014,961 +0.55(+4.23%)
Sep 15, 2021 13.00 13.00 12.65 12.95 3,163,498 +0.44(+3.54%)
Sep 14, 2021 14.98 14.98 12.29 12.51 3,102,338 -2.04(-14.02%)
Sep 13, 2021 15.10 15.10 13.76 14.55 2,530,431 +1.80(+14.12%)
Sep 10, 2021 11.94 13.75 11.31 12.75 2,328,606 +1.55(+13.84%)
Sep 09, 2021 11.65 11.65 11.00 11.20 945,080 -0.25(-2.18%)
Sep 08, 2021 11.64 12.45 11.44 11.45 1,500,670 +0.19(+1.69%)
Sep 07, 2021 11.80 13.85 11.18 11.26 1,755,092 +0.24(+2.18%)
Sep 03, 2021 10.97 11.30 10.90 11.02 2,222,233 +0.64(+6.18%)
Sep 02, 2021 10.39 11.20 10.30 10.38 1,705,272 +0.84(+8.80%)
Sep 01, 2021 9.300 9.620 9.237 9.539 273,861 +0.36(+3.96%)
Aug 31, 2021 9.360 9.460 8.900 9.176 305,758 +0.18(+1.95%)
Aug 30, 2021 9.055 9.200 8.910 9.000 228,525 +0.10(+1.15%)
Aug 27, 2021 8.800 8.960 8.650 8.898 272,197 +0.10(+1.11%)
Aug 26, 2021 8.777 8.960 8.670 8.800 43,393 +0.00(+0.00%)
Aug 25, 2021 8.880 8.900 8.650 8.800 107,887 -0.01(-0.11%)
Aug 24, 2021 8.850 9.018 8.650 8.810 97,419 -0.01(-0.11%)
Aug 23, 2021 8.720 8.900 8.580 8.820 303,186 +0.27(+3.16%)
Aug 20, 2021 8.100 9.080 8.050 8.550 52,849 +0.43(+5.30%)
Aug 19, 2021 8.150 8.240 8.000 8.120 2,076,266 +0.00(+0.00%)
Aug 18, 2021 8.000 8.190 7.800 8.120 99,120 +0.07(+0.87%)
Aug 17, 2021 8.052 8.190 8.000 8.050 85,618 -0.06(-0.74%)
Aug 16, 2021 8.275 8.396 7.989 8.110 47,650 -0.09(-1.10%)
Aug 13, 2021 8.400 8.500 8.086 8.200 50,687 -0.01(-0.12%)
Aug 12, 2021 8.770 8.770 8.207 8.210 25,996 -0.13(-1.56%)
Aug 11, 2021 8.352 8.500 8.310 8.340 19,376 -0.12(-1.38%)
Aug 10, 2021 8.310 8.700 8.250 8.456 18,357 +0.11(+1.27%)
Aug 09, 2021 8.376 8.970 8.286 8.350 35,003 -0.10(-1.18%)
Aug 06, 2021 9.000 9.000 8.350 8.450 93,766 -0.07(-0.82%)
Aug 05, 2021 8.600 8.600 8.500 8.520 16,515 -0.09(-1.05%)
Aug 04, 2021 9.000 9.000 8.572 8.610 69,540 -0.34(-3.80%)
Aug 03, 2021 9.200 9.200 8.720 8.950 33,110 -0.05(-0.56%)
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.