Sprott Physical Uranium Trust (QX) (SRUUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -8.74074074074 | 20.25 | 20.44 | 18 | 420736 | 18.89634799 | CS |
| 4 | -1.52 | -7.6 | 20 | 20.65 | 18 | 419430 | 19.24206446 | CS |
| 12 | -3.12 | -14.4444444444 | 21.6 | 23.35 | 18 | 498899 | 20.41691559 | CS |
| 26 | -6.02 | -24.5714285714 | 24.5 | 25.1 | 18 | 504628 | 21.17962859 | CS |
| 52 | 6.12 | 49.5145631068 | 12.36 | 26.47 | 12.2 | 515387 | 19.96201048 | CS |
| 156 | 9.2112 | 99.3785603314 | 9.2688 | 26.47 | 7.5 | 440864 | 15.16117422 | CS |
| 260 | 9.2112 | 99.3785603314 | 9.2688 | 26.47 | 7.5 | 440864 | 15.16117422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 18.48 | 0.22 | 1.18 | 18.36 | 18.6 | 18.09 | 250629 |
| 1721424180 | 18.265 | 0.09 | 0.52 | 18.2 | 18.69 | 18 | 297289 |
| 1721337960 | 18.17 | -0.74 | -3.89 | 19.02 | 19.02 | 18.07 | 670262 |
| 1721251320 | 18.905 | -0.44 | -2.25 | 19.1 | 19.65 | 18.7 | 326169 |
| 1721164920 | 19.34 | -0.59 | -2.96 | 19.94 | 19.94 | 19.21 | 280423 |
| 1721078940 | 19.9299 | -0.59 | -2.88 | 20.25 | 20.44 | 19.69 | 529537 |
| 1720819200 | 20.52 | 0.19 | 0.93 | 20.46 | 20.57 | 20.33 | 228845 |
| 1720733280 | 20.33 | -0.03 | -0.15 | 20.5899 | 20.59 | 20.32 | 252773 |
| 1720646880 | 20.36 | 0.44 | 2.21 | 19.995 | 20.65 | 19.023495 | 889608 |
| 1720560540 | 19.92 | 0.22 | 1.09 | 19.72 | 19.94 | 19.48 | 185519 |
| 1720473600 | 19.705 | 0 | 0.03 | 19.8 | 19.88 | 19.4 | 357507 |
| 1720214640 | 19.7 | 0.4 | 2.07 | 19.3 | 19.89 | 18.89 | 397135 |
| 1720041000 | 19.3 | 0.5 | 2.66 | 19.05 | 19.4073 | 18.96 | 170053 |
| 1719955740 | 18.8 | -0.02 | -0.11 | 19 | 19.065 | 18.5299 | 417799 |
| 1719868980 | 18.82 | 0.25 | 1.35 | 18.55 | 18.96 | 18.51 | 485881 |
| 1719610020 | 18.57 | -0.76 | -3.93 | 19.4 | 19.5 | 18.55 | 307442 |
| 1719523200 | 19.33 | 0.48 | 2.55 | 18.86 | 19.4 | 18.84 | 298286 |
| 1719437040 | 18.85 | 0.18 | 0.96 | 18.6 | 19.19 | 18.6 | 318562 |
| 1719350880 | 18.67 | -0.67 | -3.46 | 19.3 | 19.375 | 18.4457 | 1156753 |
| 1719264540 | 19.34 | -0.55 | -2.77 | 20 | 20 | 19.29 | 399322 |
| 1719005220 | 19.89 | -0.31 | -1.53 | 20 | 20.45 | 19.32 | 472581 |
| 1718918640 | 20.2 | -0.25 | -1.22 | 20.54 | 20.6 | 20 | 530114 |
| 1718746140 | 20.45 | 1.13 | 5.85 | 19.54 | 20.47 | 19.32 | 808042 |
| 1718659680 | 19.32 | 0.32 | 1.68 | 19.21 | 19.96 | 18.93 | 1413572 |
| 1718400300 | 19 | 0.05 | 0.26 | 18.95 | 19.4 | 18.8 | 169355 |
| 1718314140 | 18.95 | 0.02 | 0.11 | 18.95 | 19.71 | 18.8 | 279019 |
| 1718227380 | 18.93 | 0.32 | 1.72 | 18.9 | 19.02 | 18.77 | 389578 |
| 1718141340 | 18.61 | -0.47 | -2.46 | 19.145 | 19.24 | 18.24 | 712911 |
| 1718054880 | 19.08 | 0.46 | 2.47 | 18.52 | 19.33 | 18.52 | 520848 |
| 1717795800 | 18.62 | -0.81 | -4.17 | 19.35 | 19.5 | 18.58 | 566311 |
| 1717709400 | 19.4301 | 0.18 | 0.94 | 19.3 | 20.14 | 19.28 | 435679 |
| 1717622460 | 19.25 | -0.51 | -2.58 | 19.77 | 20.49 | 19.2 | 853091 |
| 1717536360 | 19.76 | -0.64 | -3.12 | 20.27 | 20.5 | 19.75 | 520696 |
| 1717450140 | 20.3969 | -0.2 | -0.99 | 20.5 | 21 | 20.195 | 380556 |
| 1717190940 | 20.6 | -0.05 | -0.24 | 20.66 | 21.23 | 20.5 | 2315985 |
| 1717104540 | 20.65 | -0.61 | -2.87 | 21 | 21.47 | 20.65 | 405533 |
| 1717018020 | 21.26 | -0.83 | -3.76 | 22.11 | 22.11 | 21.11 | 367272 |
| 1716931740 | 22.09 | 0.46 | 2.13 | 21.65 | 22.17 | 21.4 | 2362022 |
| 1716585840 | 21.63 | 0.29 | 1.35 | 21.18 | 22.14 | 21.18 | 131334 |
| 1716499740 | 21.3425 | -0.49 | -2.23 | 21.8 | 22.32 | 21.04 | 547190 |
| 1716412800 | 21.83 | -0.89 | -3.90 | 23 | 23 | 21.82 | 380310 |
| 1716326940 | 22.716 | 0.02 | 0.07 | 22.74 | 22.86 | 22.45 | 371436 |
| 1716240180 | 22.7 | 0.2 | 0.89 | 22.62 | 23.25 | 22.57 | 554471 |
| 1715981340 | 22.5 | 0.42 | 1.90 | 22.23 | 22.82 | 22.23 | 321529 |
| 1715894940 | 22.08 | 0.03 | 0.14 | 22.21 | 22.21 | 21.9 | 208589 |
| 1715808000 | 22.0499 | 0.34 | 1.57 | 22.17 | 22.24 | 21.7 | 204030 |
| 1715722140 | 21.71 | -0.47 | -2.13 | 22.5 | 22.7 | 21.69 | 291257 |
| 1715635200 | 22.183508 | -0.54 | -2.36 | 23.33 | 23.33 | 21.977 | 311268 |
| 1715376000 | 22.72 | -0.43 | -1.86 | 23.25 | 23.35 | 22.65 | 261173 |
| 1715289720 | 23.15 | 0.45 | 1.98 | 22.8 | 23.228263 | 22.36 | 247342 |
| 1715203200 | 22.7 | 0.07 | 0.31 | 22.87 | 22.87 | 22.31 | 218685 |
| 1715117340 | 22.63 | -0.2 | -0.88 | 22.8 | 23.025 | 22.53 | 296486 |
| 1715030940 | 22.83 | 0.02 | 0.09 | 22.985 | 22.985 | 22.68 | 164531 |
| 1714771740 | 22.81 | -0.14 | -0.60 | 23.02 | 23.02 | 22.57 | 276555 |
| 1714685340 | 22.9473 | 0.82 | 3.69 | 22.4 | 23.025 | 22.23 | 545676 |
| 1714598400 | 22.13 | 0.81 | 3.80 | 22.04 | 22.4 | 21.69 | 501018 |
| 1714512600 | 21.32 | -0.25 | -1.17 | 21.59 | 21.76 | 21.05 | 641345 |
| 1714425720 | 21.5717 | 0.41 | 1.95 | 21.6 | 21.61 | 21.265 | 490702 |
| 1714166580 | 21.16 | 0.46 | 2.22 | 20.5901 | 21.49 | 20.59 | 372289 |
| 1714080300 | 20.7 | -0.1 | -0.48 | 20.95 | 20.96 | 20.4 | 154928 |
| 1713994020 | 20.8 | -0.84 | -3.88 | 21.65 | 21.65 | 20.77 | 339060 |
| 1713907740 | 21.64 | 0.74 | 3.54 | 21.11 | 21.64 | 20.76 | 413747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
