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

28.26

+0.14(+0.50%)

Updated at April 02 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
April 02, 2026	27.5	28.26	28.26	28.4	27.14	649,627
April 01, 2026	28.1	28.12	28.12	28.45	27.64	797,749
March 31, 2026	27.29	28.1	28.1	28.15	27.15	1.97M
March 30, 2026	26.96	26.8	26.8	27.03	26.57	772,230
March 27, 2026	25.74	26.62	26.62	27.15	25.59	871,071
March 26, 2026	26.76	26	26	26.92	25.58	979,364
March 25, 2026	26.81	26.81	26.81	27.28	26.66	920,686
March 24, 2026	25.3	26.63	26.63	26.82	25.24	1.35M
March 23, 2026	25.9	25.35	25.35	26.36	25.29	1.32M
March 20, 2026	26.67	25.71	25.71	26.68	25.21	2.97M
March 19, 2026	26.52	26.68	26.68	26.73	25.47	2.06M
March 18, 2026	27.73	26.75	26.75	27.8	26.6	1M
March 17, 2026	27.95	27.6	27.6	28.46	27.4	1.07M
March 16, 2026	26.84	27.87	27.87	28.06	26.84	828,710
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