Sprott Physical Uranium Trust Fund (U-UN.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Sprott Physical Uranium Trust Fund (U-UN.TO) 10 years ago, it would be worth $6,864.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,482.14, while $1000 invested 1 year ago would be worth $1,173. This corresponds to total returns of 586.42%, 148.21%, 17.3%, respectively, with annualized returns of 21.23%, 19.94%, 17.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 26.96 | 27.8 | 27.8 | 28.07 | 26.96 | 2.01M |
| August 20, 2026 | 26.98 | 26.46 | 26.46 | 27.08 | 26.34 | 1.03M |
| August 19, 2026 | 27.09 | 26.94 | 26.94 | 27.11 | 26.75 | 493,363 |
| August 18, 2026 | 27.19 | 26.76 | 26.76 | 27.46 | 26.76 | 651,863 |
| August 17, 2026 | 27 | 27.17 | 27.17 | 27.45 | 26.92 | 1.83M |
| August 14, 2026 | 26.98 | 26.95 | 26.95 | 27.1 | 26.76 | 361,881 |
| August 13, 2026 | 27.1 | 26.96 | 26.96 | 27.3 | 26.88 | 454,222 |
| August 12, 2026 | 27.2 | 27.1 | 27.1 | 27.26 | 27.02 | 303,921 |
| August 11, 2026 | 27.29 | 27.15 | 27.15 | 27.3 | 26.91 | 516,117 |
| August 10, 2026 | 27 | 27.04 | 27.04 | 27.32 | 26.6 | 931,795 |
| August 07, 2026 | 27.52 | 26.97 | 26.97 | 27.7 | 26.95 | 1.83M |
| August 06, 2026 | 26.08 | 27.31 | 27.31 | 27.47 | 26.05 | 1.93M |
| August 05, 2026 | 26.42 | 26 | 26 | 26.49 | 25.9 | 900,340 |
| August 04, 2026 | 26.26 | 26.06 | 26.06 | 26.91 | 26.04 | 1.79M |
| July 31, 2026 | 26.1 | 25.54 | 25.54 | 26.98 | 25.52 | 6.63M |
| July 30, 2026 | 25.9 | 25.96 | 25.96 | 26.15 | 25.78 | 1.87M |
| July 29, 2026 | 25.91 | 25.7 | 25.7 | 26.31 | 25.68 | 1.54M |
| July 28, 2026 | 26.5 | 25.91 | 25.91 | 26.65 | 25.9 | 2.01M |
| July 27, 2026 | 26.51 | 26.8 | 26.8 | 26.84 | 26.48 | 1.19M |
| July 24, 2026 | 26.51 | 26.55 | 26.55 | 26.63 | 26.39 | 373,371 |
| July 23, 2026 | 26.41 | 26.44 | 26.44 | 26.54 | 26.15 | 488,096 |
| July 22, 2026 | 26.14 | 26.35 | 26.35 | 26.69 | 26.1 | 731,320 |
| July 21, 2026 | 26 | 26.1 | 26.1 | 26.1 | 25.63 | 516,051 |
| July 20, 2026 | 25.89 | 25.51 | 25.51 | 25.92 | 25.39 | 802,113 |
| July 17, 2026 | 25.73 | 25.65 | 25.65 | 26.17 | 25.61 | 800,274 |
| July 16, 2026 | 26.57 | 26 | 26 | 26.57 | 25.8 | 804,738 |
| July 15, 2026 | 26.65 | 26.82 | 26.82 | 26.85 | 26.36 | 539,599 |
| July 14, 2026 | 26.21 | 26.73 | 26.73 | 26.73 | 26.17 | 666,807 |
| July 13, 2026 | 26.95 | 26.23 | 26.23 | 26.99 | 26.05 | 1.11M |
| July 10, 2026 | 26.84 | 27.08 | 27.08 | 27.19 | 26.4 | 451,089 |
| July 09, 2026 | 26.5 | 26.69 | 26.69 | 26.78 | 26.48 | 309,678 |
| July 08, 2026 | 26.15 | 26.47 | 26.47 | 26.54 | 25.9 | 567,161 |
| July 07, 2026 | 27 | 26.16 | 26.16 | 27.04 | 26.16 | 655,458 |
| July 06, 2026 | 27.01 | 27.06 | 27.06 | 27.33 | 26.9 | 298,957 |
| July 03, 2026 | 27.17 | 27.35 | 27.35 | 27.35 | 26.89 | 99,832 |
| July 02, 2026 | 26.99 | 27.19 | 27.19 | 27.32 | 26.45 | 1.29M |
| June 30, 2026 | 25.86 | 26.09 | 26.09 | 26.19 | 25.86 | 555,389 |
| June 29, 2026 | 26.11 | 26.12 | 26.12 | 26.28 | 26 | 437,526 |
| June 26, 2026 | 25.99 | 26.14 | 26.14 | 26.35 | 25.87 | 379,320 |
| June 25, 2026 | 26.11 | 26.1 | 26.1 | 26.33 | 25.96 | 579,485 |
| June 24, 2026 | 26.29 | 26 | 26 | 26.39 | 25.91 | 889,505 |
| June 23, 2026 | 26.17 | 26.44 | 26.44 | 26.84 | 26.15 | 898,907 |
| June 22, 2026 | 26.7 | 26.48 | 26.48 | 26.88 | 26.3 | 566,368 |
| June 19, 2026 | 26.61 | 26.86 | 26.86 | 26.97 | 26.26 | 1.27M |
| June 18, 2026 | 26.84 | 26.75 | 26.75 | 26.88 | 26.08 | 2.65M |
| June 17, 2026 | 26.76 | 26.76 | 26.76 | 27.22 | 26.64 | 460,392 |
| June 16, 2026 | 27.14 | 26.84 | 26.84 | 27.3 | 26.7 | 578,401 |
| June 15, 2026 | 26.99 | 27.15 | 27.15 | 27.24 | 26.55 | 952,247 |
| June 12, 2026 | 26.22 | 25.84 | 25.84 | 26.27 | 25.83 | 603,060 |
| June 11, 2026 | 26.14 | 25.98 | 25.98 | 26.31 | 25.8 | 1.22M |
| June 10, 2026 | 25.64 | 25.67 | 25.67 | 25.9 | 25.56 | 1.36M |
| June 09, 2026 | 26 | 25.74 | 25.74 | 26.48 | 25.61 | 1.16M |
| June 08, 2026 | 26.55 | 25.9 | 25.9 | 26.87 | 25.86 | 844,362 |
| June 05, 2026 | 27.04 | 26.5 | 26.5 | 27.33 | 26.22 | 1.3M |
| June 04, 2026 | 27.31 | 27.19 | 27.19 | 27.6 | 27.1 | 652,461 |
| June 03, 2026 | 27.9 | 27.28 | 27.28 | 28.02 | 27.28 | 727,882 |
| June 02, 2026 | 27.13 | 27.91 | 27.91 | 28 | 27.07 | 1.17M |
| June 01, 2026 | 27.27 | 27.18 | 27.18 | 27.37 | 26.67 | 612,649 |
| May 29, 2026 | 27.4 | 27.26 | 27.26 | 27.4 | 27.06 | 765,325 |
| May 28, 2026 | 27.08 | 27.4 | 27.4 | 27.63 | 27.02 | 750,997 |