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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	25.05	24.79	24.79	25.16	24.51	1.71M
June 30, 2025	25.69	25.5	25.5	25.73	25.18	1.08M
June 27, 2025	25.55	25.6	25.6	25.86	25.23	1.21M
June 26, 2025	24.93	25.42	25.42	25.42	24.68	794,232
June 25, 2025	25.09	24.89	24.89	25.09	24.62	590,558
June 24, 2025	25.23	24.71	24.71	25.23	24.54	676,022
June 23, 2025	24.82	25.04	25.04	25.14	24.66	849,700
June 20, 2025	24.7	24.73	24.73	25.24	24.26	1.19M
June 19, 2025	24.77	24.72	24.72	24.81	24.43	210,000
June 18, 2025	23.56	24.84	24.84	24.84	23.5	2.09M
June 17, 2025	23.55	23.53	23.53	23.73	23.08	910,100
June 16, 2025	23.7	23.32	23.32	24.37	23.26	2.46M
June 13, 2025	23.27	23.06	23.06	23.32	22.6	826,642
June 12, 2025	22.86	23.21	23.21	23.26	22.54	850,218
June 11, 2025	22.49	22.86	22.86	22.97	22.39	509,335
June 10, 2025	23.11	22.42	22.42	23.18	22.13	823,616
June 09, 2025	22.3	23.11	23.11	23.5	22.3	1.85M
June 06, 2025	22.69	22.14	22.14	22.78	21.82	343,549
June 05, 2025	22.52	22.34	22.34	22.55	21.96	723,400
June 04, 2025	22.34	22.22	22.22	22.36	21.71	453,538
June 03, 2025	22.34	22.29	22.29	22.45	21.98	816,200
June 02, 2025	22.36	21.66	21.66	22.55	21.66	471,800
May 30, 2025	22.69	22.13	22.13	22.76	22.13	197,900
May 29, 2025	23.25	22.85	22.85	23.25	22.41	546,943
May 28, 2025	22.85	23.04	23.04	23.2	22.54	670,300
May 27, 2025	23.49	22.54	22.54	23.5	22.53	1.05M
May 26, 2025	23.37	23.41	23.41	23.6	23.22	235,500
May 23, 2025	22.46	23.21	23.21	23.45	22.45	1.66M
May 22, 2025	21.01	21.58	21.58	21.78	20.99	442,336

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