SRUUF

Sprott Physical Uranium (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sprott Physical Uranium Trust (QX) SRUUF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.49 -4.19% 11.21 16:00:04
Open Price Low Price High Price Close Price Prev Close
11.72 11.15 11.73 11.21 11.70
more quote information »

SRUUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6012.6910.5111.19760,407-0.39-3.36%
1 Month15.768816.5010.5112.59780,902-4.56-28.91%
3 Months11.0916.6510.5113.58795,3050.121.08%
6 Months12.2516.659.8012.74583,749-1.04-8.49%
1 Year9.268816.657.5012.36586,4671.9420.94%
3 Years9.268816.657.5012.36586,4671.9420.94%
5 Years9.268816.657.5012.36586,4671.9420.94%

SRUUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 11.21 -0.49 -4.19% 11.72 11.73 11.15 462,782
May 17 2022 11.70 0.35 3.08% 11.41 12.69 11.37 442,978
May 16 2022 11.35 -0.26 -2.24% 11.61 11.7084 11.24 376,688
May 13 2022 11.61 0.75 6.91% 10.92 12.0002 10.92 736,818
May 12 2022 10.86 -0.13 -1.18% 10.92 11.37 10.51 1,140,744
May 11 2022 10.99 -0.45 -3.91% 11.60 11.93 10.89 1,104,806
May 10 2022 11.4375 -0.56 -4.69% 12.25 12.47 11.25 1,100,408
May 09 2022 12.00 -0.80 -6.25% 12.60 12.70 11.98 1,488,018
May 06 2022 12.80 -0.12 -0.93% 12.575 12.91 12.30 474,148
May 05 2022 12.92 -0.60 -4.44% 13.62 13.75 12.342 634,117
May 04 2022 13.52 0.72 5.62% 13.17 13.54 12.75 301,387
May 03 2022 12.80 -0.02 -0.16% 12.78 13.12 12.728 329,774
May 02 2022 12.82 -0.37 -2.8% 12.87 14.25 12.40 592,551
Apr 29 2022 13.1895 0.06 0.45% 13.10 13.36 12.8704 373,657
Apr 28 2022 13.13 0.21 1.63% 12.73 13.18 12.25 706,834
Apr 27 2022 12.92 0.07 0.54% 13.30 13.30 12.78 444,439
Apr 26 2022 12.85 -0.37 -2.8% 13.52 13.52 12.71 433,692
Apr 25 2022 13.22 -0.01 -0.08% 12.85 13.34 12.40 1,167,885
Apr 22 2022 13.23 -1.01 -7.09% 14.27 14.56 12.70 1,650,524
Apr 21 2022 14.24 -1.08 -7.05% 15.21 16.50 13.80 1,597,281
Apr 20 2022 15.32 0.62 4.22% 15.7688 16.50 14.57 521,299
Apr 19 2022 14.70 -0.26 -1.71% 15.05 15.10 14.54 703,415
See More Historical Prices »


Your Recent History
USOTC
SRUUF
Sprott Phy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.