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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.08	28.07	28.07	28.39	27.89	1.86M
September 25, 2025	27.39	28	28	28.09	27.04	1.48M
September 24, 2025	27.18	27.17	27.17	27.5	26.99	1.54M
September 23, 2025	27.18	26.93	26.93	27.19	26.21	2.25M
September 22, 2025	26.38	26.96	26.96	27	26.31	2.77M
September 19, 2025	25.73	25.95	25.95	26.15	25.65	2.88M
September 18, 2025	25.58	25.68	25.68	25.71	25.38	998,108
September 17, 2025	25.48	25.57	25.57	25.6	25.32	1.08M
September 16, 2025	25.75	25.42	25.42	25.8	25.35	2.12M
September 15, 2025	24.44	25.55	25.55	25.69	24.12	2.84M
September 12, 2025	25.21	24.27	24.27	25.5	23.93	1.39M
September 11, 2025	25.4	25.17	25.17	25.46	25.08	641,438
September 10, 2025	25.5	25.42	25.42	25.52	25.11	697,013
September 09, 2025	25.8	25.56	25.56	25.85	25.25	971,247
September 08, 2025	25.8	25.74	25.74	25.87	25.67	775,200
September 05, 2025	25.9	25.64	25.64	25.9	25.25	570,315
September 04, 2025	25.85	25.57	25.57	25.85	25.38	939,300
September 03, 2025	25.61	25.63	25.63	25.7	25.47	897,800
September 02, 2025	25.29	25.53	25.53	25.53	24.89	1.44M
August 29, 2025	25.11	25.13	25.13	25.48	25.02	2.89M
August 28, 2025	24.04	24.33	24.33	24.48	23.75	627,735
August 27, 2025	24	24.02	24.02	24.13	23.69	590,300
August 26, 2025	24.1	24.23	24.23	24.46	23.86	745,200
August 25, 2025	23.63	24.15	24.15	24.18	23.58	521,839
August 22, 2025	23	23.7	23.7	23.7	22.96	1.35M
August 21, 2025	22.34	22.61	22.61	22.85	22.25	1.95M
August 20, 2025	22.69	22.36	22.36	22.69	22.26	1.73M
August 19, 2025	23.2	22.79	22.79	23.2	22.57	616,909
August 18, 2025	23.3	23.36	23.36	23.59	23.06	394,901
August 15, 2025	22.7	23	23	23.35	22.52	714,800
August 14, 2025	22.79	22.63	22.63	22.89	22.6	384,137
August 13, 2025	22.65	22.9	22.9	23.05	22.58	539,147
August 12, 2025	22.61	22.54	22.54	22.62	22.45	358,349
August 11, 2025	22.54	22.65	22.65	23.08	22.54	541,300
August 08, 2025	22.49	22.5	22.5	22.97	22.3	467,000
August 07, 2025	23.34	22.5	22.5	23.39	22.29	967,600
August 06, 2025	22.8	23.49	23.49	23.55	22.7	951,306
August 05, 2025	22.73	22.62	22.62	22.9	22.36	702,000
August 01, 2025	22	22.71	22.71	22.78	21.8	543,643
July 31, 2025	22.49	22.31	22.31	22.67	22.23	1.13M
July 30, 2025	22.39	22.61	22.61	22.79	22.39	279,000
July 29, 2025	22.6	22.31	22.31	23.07	22.28	533,600
July 28, 2025	22.69	22.4	22.4	22.84	22.28	673,924
July 25, 2025	22.92	22.87	22.87	23.04	22.32	581,400
July 24, 2025	22.15	22.92	22.92	23.08	22.05	512,333
July 23, 2025	22.24	22.23	22.23	22.43	21.97	578,600
July 22, 2025	22.27	22.17	22.17	22.31	22.06	610,909
July 21, 2025	22.39	22.23	22.23	22.5	22.06	499,300
July 18, 2025	22.28	22.33	22.33	22.48	22.13	410,200
July 17, 2025	22.59	22.23	22.23	22.67	22.22	734,300
July 16, 2025	22.93	22.59	22.59	23.17	22.41	1.53M
July 15, 2025	23.15	22.93	22.93	23.2	22.87	403,900
July 14, 2025	22.9	22.99	22.99	23.15	22.86	466,500
July 11, 2025	22.68	22.78	22.78	23.21	22.63	586,414
July 10, 2025	22.43	22.67	22.67	22.85	22.27	650,146
July 09, 2025	22.52	22.41	22.41	22.77	22.27	1.03M
July 08, 2025	23.26	22.63	22.63	23.27	22.63	1.02M
July 07, 2025	24.27	23.34	23.34	24.34	23.17	1.98M
July 04, 2025	23.84	24.35	24.35	24.35	23.81	79,103
July 03, 2025	24.63	23.78	23.78	24.94	23.76	1.02M

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