Sprott Physical Uranium Trust Fund - U-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.35	29.27	29.27	29.6	28.89	821,181
February 19, 2026	29	29.26	29.26	29.38	28.7	656,821
February 18, 2026	28.49	29.01	29.01	29.07	28.28	1.19M
February 17, 2026	28.58	27.95	27.95	28.6	27.5	1.07M
February 13, 2026	28.07	28.62	28.62	28.92	27.65	1.31M
February 12, 2026	28.93	27.94	27.94	29.1	27.92	1.38M
February 11, 2026	28.79	28.81	28.81	28.89	28.66	1.52M
February 10, 2026	28.45	28.33	28.33	28.51	27.96	879,800
February 09, 2026	28.2	28.45	28.45	28.45	28.14	2.86M
February 06, 2026	28.5	28.16	28.16	28.5	27.62	1.77M
February 05, 2026	27.8	27.91	27.91	28.35	27.2	2.25M
February 04, 2026	30	28.51	28.51	30.15	27.52	2.62M
February 03, 2026	30.78	29.84	29.84	30.78	29.16	2.11M
February 02, 2026	30.4	29.8	29.8	30.47	29.18	3.27M
January 30, 2026	31.68	30.78	30.78	31.94	28.98	9.63M
January 29, 2026	33.07	32.21	32.21	33.19	30.81	3.09M
January 28, 2026	31.46	32.42	32.42	32.6	31.03	4.54M
January 27, 2026	30	30.35	30.35	30.46	29.4	3.15M
January 26, 2026	32.12	29.65	29.65	32.39	29.55	3.25M
January 23, 2026	31.38	31.33	31.33	31.48	30.69	1.4M
January 22, 2026	30.95	31.34	31.34	31.34	30.67	1.7M
January 21, 2026	30.55	30.85	30.85	30.86	30.14	2.41M
January 20, 2026	30.8	29.91	29.91	30.8	29.71	1.91M
January 19, 2026	30.9	31.46	31.46	31.46	30.15	1.13M
January 16, 2026	30.25	30.27	30.27	30.74	29.53	2.46M
January 15, 2026	29.3	30.2	30.2	30.33	29.3	4.33M
January 14, 2026	28.26	29.15	29.15	29.23	28.25	2.21M
January 13, 2026	28.38	28.21	28.21	28.39	27.85	1.03M
January 12, 2026	28	28.32	28.32	28.49	27.94	2.83M
January 09, 2026	27.81	27.8	27.8	27.93	27.6	1.91M
January 08, 2026	27.21	27.54	27.54	27.78	27.21	1.47M
January 07, 2026	27.3	27.48	27.48	27.53	27.12	987,305
January 06, 2026	27.23	27.07	27.07	27.45	26.93	1.19M
January 05, 2026	27.31	26.91	26.91	27.35	26.85	1.47M
January 02, 2026	27.4	27.3	27.3	27.47	27.2	1.25M
December 31, 2025	26.96	26.83	26.83	27.08	26.69	262,110
December 30, 2025	26.99	26.83	26.83	27.17	26.52	1.02M
December 29, 2025	26.71	26.9	26.9	27.24	26.71	611,600
December 23, 2025	26.7	26.74	26.74	26.97	26.32	630,331
December 22, 2025	26.54	26.01	26.01	27.07	26.01	1.07M
December 19, 2025	26.38	26	26	26.65	25.92	2M
December 18, 2025	25.25	26.34	26.34	26.34	24.95	1.12M
December 17, 2025	24.9	25.02	25.02	25.31	24.58	517,935
December 16, 2025	24.81	24.87	24.87	25.14	24.61	570,629
December 15, 2025	25.35	25.11	25.11	25.52	24.77	803,916
December 12, 2025	25.65	24.85	24.85	25.85	24.59	929,769
December 11, 2025	25.35	25.82	25.82	25.86	25.29	742,500
December 10, 2025	25.54	25.4	25.4	25.59	24.63	422,800
December 09, 2025	25.21	25.43	25.43	25.62	24.97	490,229
December 08, 2025	25.43	25.37	25.37	25.43	24.94	467,300
December 05, 2025	25.37	25.57	25.57	25.63	25.11	915,700
December 04, 2025	25.25	25.37	25.37	25.79	25.04	680,860
December 03, 2025	24.98	25.22	25.22	25.32	24.83	683,100
December 02, 2025	24.71	25.1	25.1	25.15	24.71	640,800
December 01, 2025	24.7	24.69	24.69	25.32	24.54	488,600
November 28, 2025	25.11	25	25	25.3	24.74	557,518
November 27, 2025	25.11	25.1	25.1	25.24	25.07	125,300
November 26, 2025	24.93	25.08	25.08	25.18	24.79	650,400
November 25, 2025	24.75	24.98	24.98	25.09	24.4	1.12M
November 24, 2025	24.39	24.99	24.99	25.08	24.25	894,100

Sprott Physical Uranium Trust Fund (U-UN.TO) TSX