Sprott Physical Uranium Trust (QX) (SRUUF)
USOTC
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 | -0.65 | -3.96341463415 | 16.4 | 16.69 | 15.6 | 429455 | 16.0690072 | CS |
| 4 | -0.75 | -4.54545454545 | 16.5 | 18.0412 | 15.112182 | 432389 | 16.22271163 | CS |
| 12 | -2.7 | -14.6341463415 | 18.45 | 19.76 | 15.112182 | 408383 | 17.05928569 | CS |
| 26 | -2.05 | -11.5168539326 | 17.8 | 20.51 | 15.112182 | 396871 | 17.80852268 | CS |
| 52 | -8.5 | -35.0515463918 | 24.25 | 25.013308 | 15.112182 | 442987 | 19.29839176 | CS |
| 156 | 4.79 | 43.704379562 | 10.96 | 26.47 | 9.4 | 420740 | 16.43259521 | CS |
| 260 | 6.4812 | 69.9249093734 | 9.2688 | 26.47 | 7.5 | 435683 | 15.54873001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 15.75 | -0.03 | -0.19 | 15.78 | 15.88 | 15.6 | 328572 |
| 1738880400 | 15.78 | -0.26 | -1.64 | 16.02 | 16.1245 | 15.6 | 497481 |
| 1738794000 | 16.0425 | -0.41 | -2.48 | 16.07 | 16.485 | 15.7 | 494961 |
| 1738708080 | 16.45 | 0.31 | 1.89 | 16.69 | 16.69 | 16.17 | 218622 |
| 1738621740 | 16.145 | -0 | -0.03 | 15.86 | 16.28 | 15.66 | 444795 |
| 1738362000 | 16.149999 | -0.25 | -1.52 | 16.399999 | 16.6 | 16 | 491414 |
| 1738276080 | 16.399999 | 0.19 | 1.17 | 16.26 | 16.579999 | 16.1845 | 280911 |
| 1738189740 | 16.21 | 0.61 | 3.91 | 15.76 | 16.219999 | 15.6 | 474812 |
| 1738103280 | 15.6 | 0.47 | 3.11 | 15.75 | 15.99 | 15.15 | 708509 |
| 1738016820 | 15.13 | -1.41 | -8.52 | 16.35 | 16.379999 | 15.112182 | 1468353 |
| 1737757440 | 16.54 | -0.32 | -1.90 | 16.84 | 17.0135 | 16.45 | 515824 |
| 1737671220 | 16.86 | -0.24 | -1.40 | 17.15 | 17.26 | 16.82 | 354304 |
| 1737584640 | 17.1 | -0.31 | -1.78 | 17.48 | 18.0412 | 17.035 | 481317 |
| 1737498540 | 17.41 | 0.53 | 3.14 | 16.99 | 17.41 | 16.55 | 327885 |
| 1737152880 | 16.88 | -0.25 | -1.46 | 17.125 | 17.3 | 16.71 | 318068 |
| 1737066420 | 17.13 | -0.14 | -0.81 | 17.13 | 17.5199 | 17.03 | 234506 |
| 1736979720 | 17.27 | 0.31 | 1.84 | 16.81 | 17.33 | 16.75 | 197049 |
| 1736893380 | 16.9575 | -0.07 | -0.43 | 17.14 | 17.24 | 16.7 | 190916 |
| 1736806800 | 17.03 | 0.25 | 1.46 | 16.239999 | 17.1799 | 16.239999 | 296015 |
| 1736547720 | 16.785 | -0.05 | -0.27 | 16.5 | 16.96 | 16.5 | 219654 |
| 1736375340 | 16.83 | 0.11 | 0.66 | 16.66 | 16.94 | 16.219999 | 340701 |
| 1736288940 | 16.719999 | -0.57 | -3.30 | 17.25 | 17.5 | 16.61 | 351439 |
| 1736202360 | 17.29 | -0.57 | -3.19 | 17.85 | 18.2 | 17.1401 | 492270 |
| 1735942980 | 17.86 | -0.04 | -0.22 | 18 | 18.12 | 17.42 | 429222 |
| 1735856700 | 17.9 | 0.62 | 3.59 | 17.3 | 18 | 17.15 | 478666 |
| 1735683960 | 17.28 | 0.9 | 5.49 | 16.379999 | 17.31 | 16.379999 | 561250 |
| 1735597740 | 16.379999 | -0.02 | -0.12 | 16.45 | 16.6 | 16.149999 | 493983 |
| 1735338000 | 16.399999 | 0.36 | 2.26 | 16.05 | 16.469999 | 16 | 404747 |
| 1735252020 | 16.038 | -0.08 | -0.51 | 16.8 | 16.8 | 15.99 | 211457 |
| 1735078200 | 16.12 | -0.11 | -0.68 | 16.1 | 16.25 | 16.09 | 243377 |
| 1734992400 | 16.23 | -0.17 | -1.04 | 16.28 | 16.54 | 16.1 | 494573 |
| 1734733200 | 16.399999 | 0.06 | 0.39 | 16.239999 | 16.68 | 15.9 | 454532 |
| 1734646800 | 16.3368 | -0.43 | -2.58 | 16.69 | 16.81 | 16.219999 | 690969 |
| 1734560940 | 16.768999 | -0.24 | -1.42 | 17.17 | 17.17 | 16.51 | 550122 |
| 1734474360 | 17.01 | -0.05 | -0.29 | 17.05 | 17.24 | 16.75 | 502534 |
| 1734388140 | 17.06 | -0.59 | -3.34 | 17.51 | 18.03 | 17.03 | 789849 |
| 1734128940 | 17.6495 | -0.33 | -1.84 | 18.17 | 18.17 | 17.58 | 290950 |
| 1734042480 | 17.98 | 0.13 | 0.70 | 17.86 | 18.04 | 17.5801 | 295716 |
| 1733955900 | 17.855 | -0.06 | -0.31 | 17.91 | 18.205 | 17.4 | 267650 |
| 1733869200 | 17.91 | 0.04 | 0.22 | 17.8 | 18.255 | 17.5 | 303779 |
| 1733782800 | 17.87 | -0.63 | -3.41 | 18.54 | 18.65 | 17.7 | 502040 |
| 1733523600 | 18.5 | 0.48 | 2.64 | 18.62 | 18.62 | 17.9 | 730686 |
| 1733437500 | 18.024 | -0.22 | -1.18 | 17.94 | 18.27 | 17.8201 | 264375 |
| 1733350980 | 18.2401 | -0.18 | -0.98 | 18.45 | 18.73 | 17.89 | 229683 |
| 1733264700 | 18.4201 | 0.63 | 3.54 | 18.07 | 18.44 | 17.55 | 306773 |
| 1733178180 | 17.7901 | -0.28 | -1.55 | 17.9 | 18.145 | 17.54 | 271963 |
| 1732918200 | 18.07 | 0.01 | 0.05 | 18.105 | 18.38 | 17.99 | 292083 |
| 1732746540 | 18.0601 | 0.24 | 1.35 | 17.95 | 18.16 | 17.73 | 288756 |
| 1732660140 | 17.82 | -0.73 | -3.94 | 18.27 | 18.6 | 17.7601 | 462933 |
| 1732573560 | 18.5501 | -0.15 | -0.80 | 18.35 | 18.7 | 18.08 | 382068 |
| 1732314000 | 18.7 | -0.49 | -2.55 | 19.15 | 19.15 | 18.35 | 267777 |
| 1732227900 | 19.19 | 0.29 | 1.53 | 18.9 | 19.25 | 18.61 | 250821 |
| 1732141740 | 18.9001 | -0.54 | -2.78 | 19.55 | 19.55 | 18.81 | 242614 |
| 1732054800 | 19.44 | 0.53 | 2.80 | 19.3 | 19.47 | 18.9 | 230215 |
| 1731968640 | 18.91 | 0.16 | 0.85 | 19.76 | 19.76 | 18.85 | 343369 |
| 1731709260 | 18.75 | 0.6 | 3.29 | 18.45 | 19.63 | 18.15 | 531719 |
| 1731622800 | 18.1535 | 0.03 | 0.18 | 18.34 | 18.5 | 18.03 | 286327 |
| 1731536760 | 18.12 | -0.25 | -1.36 | 18.21 | 18.635 | 17.9 | 280755 |
| 1731450480 | 18.37 | 1.39 | 8.19 | 17.6 | 18.42 | 16.98 | 648712 |
| 1731363600 | 16.98 | -0.28 | -1.62 | 17.22 | 17.47 | 16.783 | 669098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
