Sprott Physical Uranium Trust (U.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.57952069717 | 18.36 | 18.55 | 16.9 | 72910 | 17.72462587 | CS |
| 4 | -1.29 | -6.6632231405 | 19.36 | 20.6 | 16.9 | 41195 | 18.79080799 | CS |
| 12 | -4.93 | -21.4347826087 | 23 | 23.25 | 16.9 | 36918 | 19.8865618 | CS |
| 26 | -4.06 | -18.3461364663 | 22.13 | 25.09 | 16.9 | 53032 | 20.97981977 | CS |
| 52 | 5.21 | 40.5132192846 | 12.86 | 25.09 | 12.65 | 44969 | 20.11181003 | CS |
| 156 | 8.85 | 95.9869848156 | 9.22 | 25.09 | 8 | 58168 | 14.08503479 | CS |
| 260 | 9.52 | 111.34502924 | 8.55 | 25.09 | 8 | 57929 | 14.07922421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.07 | 0.64 | 3.67 | 17.71 | 18.34 | 17.71 | 47992 |
| 1721943600 | 17.43 | -0.3 | -1.69 | 17.81 | 17.81 | 16.9 | 135851 |
| 1721857200 | 17.73 | -0.67 | -3.64 | 18.22 | 18.48 | 17.62 | 100787 |
| 1721770800 | 18.4 | -0.07 | -0.38 | 18.44 | 18.44 | 18.09 | 21600 |
| 1721684400 | 18.47 | 0.29 | 1.60 | 18.36 | 18.55 | 18.08 | 33400 |
| 1721425200 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1721338800 | 18.18 | -0.74 | -3.91 | 18.9 | 18.96 | 18.08 | 57002 |
| 1721252400 | 18.92 | -0.5 | -2.57 | 19.35 | 19.35 | 18.75 | 44285 |
| 1721166000 | 19.42 | -0.45 | -2.26 | 19.92 | 19.92 | 19.26 | 21266 |
| 1721079600 | 19.87 | -0.65 | -3.17 | 20.22 | 20.25 | 19.7 | 24560 |
| 1720820400 | 20.52 | 0.18 | 0.88 | 20.42 | 20.56 | 20.33 | 19052 |
| 1720734000 | 20.34 | -0.03 | -0.15 | 20.53 | 20.6 | 20.34 | 28900 |
| 1720647600 | 20.37 | 0.48 | 2.41 | 20 | 20.59 | 20 | 76168 |
| 1720561200 | 19.89 | 0.21 | 1.07 | 19.6 | 19.95 | 19.46 | 39284 |
| 1720474800 | 19.68 | -0.01 | -0.05 | 19.63 | 19.84 | 19.48 | 28946 |
| 1720215600 | 19.69 | 0.7 | 3.69 | 19.1 | 19.89 | 18.92 | 36685 |
| 1720129200 | 18.99 | 0.09 | 0.48 | 19.04 | 19.13 | 18.95 | 2350 |
| 1720042800 | 18.9 | 0.05 | 0.27 | 18.96 | 19.37 | 18.84 | 19677 |
| 1719956400 | 18.85 | 0.29 | 1.56 | 18.99 | 19.07 | 18.53 | 32968 |
| 1719610800 | 18.56 | -0.69 | -3.58 | 19.36 | 19.5 | 18.54 | 18736 |
| 1719524400 | 19.25 | 0.45 | 2.39 | 18.89 | 19.39 | 18.89 | 12740 |
| 1719438000 | 18.8 | 0.11 | 0.59 | 18.72 | 19.14 | 18.6 | 40527 |
| 1719351600 | 18.69 | -0.68 | -3.51 | 19.32 | 19.37 | 18.49 | 54688 |
| 1719265200 | 19.37 | -0.52 | -2.61 | 19.88 | 19.88 | 19.29 | 23463 |
| 1719006000 | 19.89 | -0.25 | -1.24 | 19.9 | 19.98 | 19.37 | 29755 |
| 1718919600 | 20.14 | -0.29 | -1.42 | 20.59 | 20.6 | 20.01 | 85004 |
| 1718833200 | 20.43 | -0.04 | -0.20 | 20.58 | 20.58 | 20.03 | 7850 |
| 1718746800 | 20.47 | 1.13 | 5.84 | 19.42 | 20.47 | 19.35 | 38795 |
| 1718660400 | 19.34 | 0.37 | 1.95 | 19.05 | 19.95 | 19.05 | 55531 |
| 1718401200 | 18.97 | 0.04 | 0.21 | 18.95 | 19.27 | 18.84 | 17019 |
| 1718314800 | 18.93 | 0.01 | 0.05 | 19.01 | 19.72 | 18.8 | 25334 |
| 1718228400 | 18.92 | 0.29 | 1.56 | 19 | 19.01 | 18.79 | 31635 |
| 1718142000 | 18.63 | -0.42 | -2.20 | 19.19 | 19.19 | 18.25 | 96374 |
| 1718055600 | 19.05 | 0.45 | 2.42 | 18.99 | 19.3 | 18.91 | 27899 |
| 1717796400 | 18.6 | -0.83 | -4.27 | 19.43 | 19.43 | 18.59 | 43570 |
| 1717710000 | 19.43 | 0.19 | 0.99 | 19.2 | 20.1 | 19.2 | 47733 |
| 1717623600 | 19.24 | -0.52 | -2.63 | 19.9 | 20.48 | 19.2 | 61130 |
| 1717537200 | 19.76 | -0.63 | -3.09 | 20.17 | 20.17 | 19.76 | 43325 |
| 1717450800 | 20.39 | -0.13 | -0.63 | 20.52 | 20.74 | 20.21 | 33680 |
| 1717191600 | 20.52 | -0.13 | -0.63 | 20.82 | 21.23 | 20.5 | 28039 |
| 1717105200 | 20.65 | -0.6 | -2.82 | 21.11 | 21.39 | 20.63 | 31814 |
| 1717018800 | 21.25 | -0.83 | -3.76 | 22 | 22 | 21.13 | 54927 |
| 1716932400 | 22.08 | 0.05 | 0.23 | 21.76 | 22.13 | 21.4 | 47003 |
| 1716846000 | 22.03 | 0.42 | 1.94 | 21.75 | 22.12 | 21.75 | 11483 |
| 1716586800 | 21.61 | 0.23 | 1.08 | 21.44 | 22.1 | 21.44 | 13832 |
| 1716500400 | 21.38 | -0.46 | -2.11 | 21.79 | 22.04 | 21.05 | 61225 |
| 1716414000 | 21.84 | -0.87 | -3.83 | 22.5 | 22.63 | 21.83 | 18808 |
| 1716327600 | 22.71 | 0.22 | 0.98 | 22.75 | 22.85 | 22.39 | 26263 |
| 1715982000 | 22.49 | 0.34 | 1.53 | 22.38 | 22.78 | 22.28 | 41985 |
| 1715895600 | 22.15 | 0.08 | 0.36 | 21.88 | 22.17 | 21.88 | 10512 |
| 1715809200 | 22.07 | 0.38 | 1.75 | 22.06 | 22.22 | 21.72 | 18178 |
| 1715722800 | 21.69 | -0.51 | -2.30 | 22.48 | 22.48 | 21.69 | 28006 |
| 1715636400 | 22.2 | -0.48 | -2.12 | 22.74 | 22.74 | 21.99 | 20134 |
| 1715377200 | 22.68 | -0.47 | -2.03 | 23.24 | 23.25 | 22.65 | 30104 |
| 1715290800 | 23.15 | 0.48 | 2.12 | 22.95 | 23.2 | 22.95 | 14470 |
| 1715204400 | 22.67 | 0.03 | 0.13 | 22.55 | 22.76 | 22.39 | 28882 |
| 1715118000 | 22.64 | -0.19 | -0.83 | 22.85 | 22.87 | 22.54 | 19162 |
| 1715031600 | 22.83 | 0.05 | 0.22 | 22.9 | 22.9 | 22.71 | 50925 |
| 1714772400 | 22.78 | -0.19 | -0.83 | 23 | 23 | 22.61 | 31009 |
| 1714686000 | 22.97 | 0.92 | 4.17 | 22.36 | 23 | 22.14 | 114823 |
| 1714599600 | 22.05 | 0.77 | 3.62 | 21.68 | 22.36 | 21.68 | 32678 |
| 1714513200 | 21.28 | -0.32 | -1.48 | 21.31 | 21.71 | 21.06 | 23095 |
| 1714426800 | 21.6 | 0.45 | 2.13 | 21.59 | 21.6 | 21.3 | 24500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
