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

27.14

-0.26(-0.95%)

Updated at March 13 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	27.45	27.14	27.14	28.15	27.13	1.66M
March 12, 2026	27	27.4	27.4	27.81	26.84	1.06M
March 11, 2026	27.72	27.05	27.05	27.72	27	896,526
March 10, 2026	27.34	27.64	27.64	27.97	27.14	1.13M
March 09, 2026	26.51	27.18	27.18	27.18	26.35	967,898
March 06, 2026	26.71	26.86	26.86	27.4	26.62	1.31M
March 05, 2026	27.31	27.03	27.03	27.35	26.78	1.54M
March 04, 2026	27.7	27.6	27.6	27.87	27.15	742,717
March 03, 2026	27.61	27.49	27.49	27.9	27.07	1.42M
March 02, 2026	27.57	28.63	28.63	28.75	27.57	1.11M
February 27, 2026	27.61	27.52	27.52	27.97	27.51	1.12M
February 26, 2026	28.67	27.6	27.6	28.68	27.52	1.33M
February 25, 2026	28.93	28.6	28.6	29.3	28.57	756,900
February 24, 2026	28.79	28.67	28.67	29.01	28.05	1.23M
February 23, 2026	29.39	28.81	28.81	29.46	28.65	937,500
February 20, 2026	29.35	29.27	0	29.6	28.89	825,403
February 19, 2026	29	29.26	0	29.38	28.7	656,821
February 18, 2026	28.49	29.01	0	29.07	28.28	1.19M
February 17, 2026	28.58	27.95	0	28.6	27.5	1.07M
February 13, 2026	28.07	28.62	0	28.92	27.65	1.31M
February 12, 2026	28.93	27.94	0	29.1	27.92	1.38M
February 11, 2026	28.79	28.81	0	28.89	28.66	1.52M
February 10, 2026	28.45	28.33	0	28.51	27.96	879,800
February 09, 2026	28.2	28.45	0	28.45	28.14	2.86M
February 06, 2026	28.5	28.16	0	28.5	27.62	1.77M
February 05, 2026	27.8	27.91	0	28.35	27.2	2.25M
February 04, 2026	30	28.51	0	30.15	27.52	2.62M
February 03, 2026	30.78	29.84	0	30.78	29.16	2.11M
February 02, 2026	30.4	29.8	0	30.47	29.18	3.27M
January 30, 2026	31.68	30.78	0	31.94	28.98	9.63M
January 29, 2026	33.07	32.21	0	33.19	30.81	3.09M
January 28, 2026	31.46	32.42	0	32.6	31.03	4.54M
January 27, 2026	30	30.35	0	30.46	29.4	3.15M
January 26, 2026	32.12	29.65	0	32.39	29.55	3.25M
January 23, 2026	31.38	31.33	0	31.48	30.69	1.4M
January 22, 2026	30.95	31.34	0	31.34	30.67	1.7M
January 21, 2026	30.55	30.85	0	30.86	30.14	2.41M
January 20, 2026	30.8	29.91	0	30.8	29.71	1.91M
January 19, 2026	30.9	31.46	0	31.46	30.15	1.13M
January 16, 2026	30.25	30.27	0	30.74	29.53	2.46M
January 15, 2026	29.3	30.2	0	30.37	29.3	4.33M
January 14, 2026	28.26	29.15	0	29.23	28.25	2.21M
January 13, 2026	28.38	28.21	0	28.39	27.85	1.03M
January 12, 2026	28	28.32	0	28.49	27.94	2.83M
January 09, 2026	27.81	27.8	0	27.93	27.6	1.91M
January 08, 2026	27.21	27.54	0	27.78	27.21	1.47M
January 07, 2026	27.3	27.48	0	27.53	27.12	987,305
January 06, 2026	27.23	27.07	0	27.45	26.93	1.19M
January 05, 2026	27.31	26.91	0	27.35	26.85	1.47M
January 02, 2026	27.4	27.3	0	27.47	27.2	1.25M
December 31, 2025	26.96	26.83	0	27.08	26.69	262,110
December 30, 2025	26.99	26.83	0	27.17	26.52	1.02M
December 29, 2025	26.71	26.9	0	27.24	26.71	611,600
December 24, 2025	26.6	26.67	0	26.97	26.02	468,423
December 23, 2025	26.7	26.74	0	26.97	26.32	630,331
December 22, 2025	26.54	26.01	0	27.07	26.01	1.07M
December 19, 2025	26.38	26	0	26.65	25.92	2M
December 18, 2025	25.25	26.34	0	26.34	24.95	1.12M
December 17, 2025	24.9	25.02	0	25.31	24.58	517,935
December 16, 2025	24.81	24.87	0	25.14	24.61	570,629