Sprott Physical Uranium Trust (U.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -6.10357583231 | 16.22 | 16.22 | 14.94 | 27377 | 15.41511634 | CS |
| 4 | -2.07 | -11.9653179191 | 17.3 | 18.05 | 14.94 | 39538 | 16.10014427 | CS |
| 12 | -3.56 | -18.9462480043 | 18.79 | 19.24 | 14.94 | 35329 | 16.89059283 | CS |
| 26 | -2.01 | -11.6589327146 | 17.24 | 20.5 | 14.94 | 45281 | 17.99117345 | CS |
| 52 | -8.06 | -34.6071275225 | 23.29 | 23.63 | 14.94 | 47359 | 19.17779615 | CS |
| 156 | 4.53 | 42.3364485981 | 10.7 | 25.09 | 9.4 | 40500 | 16.45003724 | CS |
| 260 | 6.68 | 78.1286549708 | 8.55 | 25.09 | 8 | 55954 | 14.56328084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 15.23 | 0.03 | 0.20 | 15.06 | 15.31 | 14.94 | 30933 |
| 1739313600 | 15.2 | -0.27 | -1.75 | 15.66 | 15.66 | 15 | 37121 |
| 1739227200 | 15.47 | -0.29 | -1.84 | 15.74 | 15.89 | 15.47 | 34574 |
| 1738968000 | 15.76 | 0 | 0.00 | 15.72 | 15.87 | 15.59 | 19585 |
| 1738881600 | 15.76 | -0.32 | -1.99 | 16.219999 | 16.219999 | 15.63 | 14670 |
| 1738795200 | 16.079999 | -0.38 | -2.31 | 16.309999 | 16.309999 | 15.69 | 25101 |
| 1738708800 | 16.46 | 0.33 | 2.05 | 16.34 | 16.48 | 16.18 | 15360 |
| 1738622400 | 16.129999 | -0.03 | -0.19 | 15.84 | 16.239999 | 15.84 | 39643 |
| 1738363200 | 16.16 | -0.18 | -1.10 | 16.34 | 16.36 | 16.14 | 11632 |
| 1738276800 | 16.34 | 0.19 | 1.18 | 16.3 | 16.579999 | 16.21 | 23600 |
| 1738190400 | 16.149999 | 0.35 | 2.22 | 15.61 | 16.2 | 15.61 | 23656 |
| 1738104000 | 15.8 | 0.68 | 4.50 | 15.52 | 15.97 | 15.16 | 168560 |
| 1738017600 | 15.12 | -1.44 | -8.70 | 16.36 | 16.36 | 15.12 | 103524 |
| 1737758400 | 16.559999 | -0.29 | -1.72 | 16.86 | 17 | 16.46 | 17794 |
| 1737672000 | 16.85 | -0.15 | -0.88 | 17.07 | 17.26 | 16.83 | 46227 |
| 1737585600 | 17 | -0.31 | -1.79 | 17.4 | 18.05 | 17 | 55041 |
| 1737499200 | 17.31 | 0.1 | 0.58 | 17 | 17.43 | 17 | 84221 |
| 1737412800 | 17.21 | 0.33 | 1.95 | 17.14 | 17.29 | 17.05 | 11550 |
| 1737153600 | 16.88 | -0.26 | -1.52 | 17.21 | 17.32 | 16.7 | 15724 |
| 1737067200 | 17.14 | -0.09 | -0.52 | 17.3 | 17.46 | 17.04 | 12248 |
| 1736980800 | 17.23 | 0.29 | 1.71 | 17.25 | 17.32 | 17.02 | 3530 |
| 1736894400 | 16.94 | -0.09 | -0.53 | 17.33 | 17.33 | 16.87 | 13964 |
| 1736808000 | 17.03 | 0.24 | 1.43 | 16.78 | 17.17 | 16.53 | 11717 |
| 1736548800 | 16.79 | 0.04 | 0.24 | 16.8 | 16.96 | 16.57 | 26196 |
| 1736462400 | 16.75 | -0.06 | -0.36 | 16.6 | 16.79 | 16.52 | 5569 |
| 1736376000 | 16.81 | 0.1 | 0.60 | 16.68 | 16.81 | 16.21 | 28341 |
| 1736289600 | 16.71 | -0.62 | -3.58 | 17.3 | 17.34 | 16.61 | 28690 |
| 1736203200 | 17.33 | -0.49 | -2.75 | 17.97 | 18 | 17.17 | 22109 |
| 1735944000 | 17.82 | -0.1 | -0.56 | 17.91 | 18.07 | 17.45 | 22475 |
| 1735857600 | 17.92 | 0.63 | 3.64 | 17.24 | 17.97 | 17.24 | 63200 |
| 1735684800 | 17.29 | 0.9 | 5.49 | 16.93 | 17.29 | 16.649999 | 50318 |
| 1735598400 | 16.39 | -0.02 | -0.12 | 16.41 | 16.59 | 16.149999 | 36488 |
| 1735339200 | 16.41 | 0.3 | 1.86 | 16.149999 | 16.45 | 16.04 | 109638 |
| 1735069200 | 16.11 | -0.12 | -0.74 | 16.17 | 16.23 | 16.079999 | 5969 |
| 1734993600 | 16.23 | -0.28 | -1.70 | 16.41 | 16.42 | 16.149999 | 23510 |
| 1734734400 | 16.51 | 0.19 | 1.16 | 16.149999 | 16.66 | 15.88 | 38733 |
| 1734648000 | 16.32 | -0.57 | -3.37 | 16.71 | 16.79 | 16.219999 | 115995 |
| 1734561600 | 16.89 | -0.13 | -0.76 | 17.04 | 17.06 | 16.53 | 37740 |
| 1734475200 | 17.02 | -0.02 | -0.12 | 17.03 | 17.2 | 16.73 | 34951 |
| 1734388800 | 17.04 | -0.61 | -3.46 | 17.49 | 17.57 | 17.01 | 12270 |
| 1734129600 | 17.65 | -0.36 | -2.00 | 17.84 | 17.85 | 17.58 | 88401 |
| 1734043200 | 18.01 | 0.12 | 0.67 | 17.81 | 18.02 | 17.6 | 22750 |
| 1733956800 | 17.89 | -0.22 | -1.21 | 17.94 | 17.98 | 17.42 | 40850 |
| 1733870400 | 18.11 | 0.23 | 1.29 | 18.01 | 18.27 | 17.49 | 61834 |
| 1733784000 | 17.88 | -0.85 | -4.54 | 18.88 | 18.88 | 17.7 | 33573 |
| 1733524800 | 18.73 | 0.72 | 4.00 | 18.27 | 18.73 | 17.92 | 32752 |
| 1733438400 | 18.01 | -0.3 | -1.64 | 18 | 18.19 | 17.9 | 13438 |
| 1733352000 | 18.31 | -0.03 | -0.16 | 18.6 | 18.7 | 17.99 | 16970 |
| 1733265600 | 18.34 | 0.56 | 3.15 | 17.7 | 18.39 | 17.7 | 21982 |
| 1733179200 | 17.78 | -0.42 | -2.31 | 18.2 | 18.21 | 17.53 | 22231 |
| 1732920000 | 18.2 | 0.16 | 0.89 | 18.04 | 18.37 | 17.93 | 17690 |
| 1732833600 | 18.04 | -0.01 | -0.06 | 17.77 | 18.04 | 17.77 | 3000 |
| 1732747200 | 18.05 | 0.2 | 1.12 | 18.08 | 18.14 | 17.83 | 25715 |
| 1732660800 | 17.85 | -0.72 | -3.88 | 18.45 | 18.58 | 17.77 | 18499 |
| 1732574400 | 18.57 | -0.13 | -0.70 | 18.83 | 18.83 | 18.08 | 43779 |
| 1732315200 | 18.7 | -0.48 | -2.50 | 19.06 | 19.06 | 18.36 | 29720 |
| 1732228800 | 19.18 | 0.05 | 0.26 | 18.79 | 19.24 | 18.65 | 38385 |
| 1732142400 | 19.13 | -0.49 | -2.50 | 19.57 | 19.57 | 18.82 | 28275 |
| 1732056000 | 19.62 | 0.69 | 3.65 | 19.07 | 19.62 | 18.9 | 60350 |
| 1731969600 | 18.93 | 0.14 | 0.75 | 19.06 | 19.6 | 18.9 | 44673 |
| 1731710400 | 18.79 | 0.64 | 3.53 | 18.46 | 19.69 | 18.38 | 85099 |
| 1731624000 | 18.15 | -0.01 | -0.06 | 18.4 | 18.43 | 18.03 | 25083 |
| 1731537600 | 18.16 | -0.24 | -1.30 | 18.32 | 18.61 | 17.9 | 32713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
