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

28.64

+0.43(+1.52%)

Updated at January 14 10:59AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202628.3828.2128.2128.3927.851.03M
January 12, 20262828.3228.3228.4927.942.83M
January 09, 202627.8127.827.827.9327.61.91M
January 08, 202627.2127.5427.5427.7827.211.47M
January 07, 202627.327.4827.4827.5327.12987,305
January 06, 202627.2327.0727.0727.4526.931.19M
January 05, 202627.3126.9126.9127.3526.851.47M
January 02, 202627.427.327.327.4727.21.25M
December 31, 202526.9626.8326.8327.0826.69262,110
December 30, 202526.9926.8326.8327.1726.521.02M
December 29, 202526.7126.926.927.2426.71611,600
December 23, 202526.726.7426.7426.9726.32630,331
December 22, 202526.5426.0126.0127.0726.011.07M
December 19, 202526.38262626.6525.922M
December 18, 202525.2526.3426.3426.3424.951.12M
December 17, 202524.925.0225.0225.3124.58517,935
December 16, 202524.8124.8724.8725.1424.61570,629
December 15, 202525.3525.1125.1125.5224.77803,916
December 12, 202525.6524.8524.8525.8524.59929,769
December 11, 202525.3525.8225.8225.8625.29742,500
December 10, 202525.5425.425.425.5924.63422,800
December 09, 202525.2125.4325.4325.6224.97490,229
December 08, 202525.4325.3725.3725.4324.94467,300
December 05, 202525.3725.5725.5725.6325.11915,700
December 04, 202525.2525.3725.3725.7925.04680,860
December 03, 202524.9825.2225.2225.3224.83683,100
December 02, 202524.7125.125.125.1524.71640,800
December 01, 202524.724.6924.6925.3224.54488,600
November 28, 202525.11252525.324.74557,518
November 27, 202525.1125.125.125.2425.07125,300
November 26, 202524.9325.0825.0825.1824.79650,400
November 25, 202524.7524.9824.9825.0924.41.12M
November 24, 202524.3924.9924.9925.0824.25894,100
November 21, 202524.224.3824.3824.5923.22.12M
November 20, 202526.124.324.326.124.31.74M
November 19, 202525.0825.8325.8325.925.061.14M
November 18, 202524.6125.0225.0225.1624.3780,318
November 17, 202524.7124.8624.8625.2324.461.18M
November 14, 202524.5624.7924.7925.0324.251.53M
November 13, 20252625.5125.5126.0824.222.28M
November 12, 202525.8525.9525.952625.45528,200
November 11, 202525.5925.525.525.7824.561.61M
November 10, 202525.9725.6925.6926.1625.321.16M
November 07, 202524.8425.7625.7625.8724.211.67M
November 06, 202525.9525.4125.4126.0924.88923,031
November 05, 202525.5626.1326.1326.3125.56703,300
November 04, 202525.825.7225.7226.4825.5982,949
November 03, 202527.7226.7526.7527.7526.75878,639
October 31, 202527.627.7327.7327.8227.02733,900
October 30, 202527.1927.4727.4727.5227.071.05M
October 29, 20252727.1627.1627.226.911.74M
October 28, 202526.4126.7526.7526.8626.12.63M
October 27, 202525.8725.7425.7426.4425.68997,800
October 24, 202525.0225.6625.6625.8924.411.21M
October 23, 202525.0524.5724.5725.224.51.11M
October 22, 202524.5425.0425.0425.1724.251.23M
October 21, 202524.7424.5624.5625.123.841.95M
October 20, 202525.4724.8324.8325.6424.731.03M
October 17, 202525.8625.4225.4225.9624.732.75M
October 16, 202527.1626.1726.1727.1926.16868,014
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved