SRUUF

Sprott Physical Uranium (QX) Historical Data

Company Name Stock Ticker Symbol Market Type
Sprott Physical Uranium Trust (QX) SRUUF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2399 2.17% 11.2699 16:23:42
Open Price Low Price High Price Close Price Prev Close
11.17 10.96337 11.2699 11.2699 11.03
more quote information »

SRUUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4212.1810.7311.17143,343-0.1501-1.31%
1 Month9.876412.189.4010.82234,8261.3914.11%
3 Months11.7214.109.4011.11320,969-0.4501-3.84%
6 Months11.1816.659.4012.82547,6260.08990.8%
1 Year8.3116.657.8012.21554,8752.9635.62%
3 Years9.268816.657.5012.20529,6142.0021.59%
5 Years9.268816.657.5012.20529,6142.0021.59%

SRUUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 11.03 -0.41 -3.58% 11.595 12.00 10.87 156,202
Aug 08 2022 11.44 0.15 1.33% 11.29 12.18 11.29 142,889
Aug 05 2022 11.29 0.32 2.92% 11.01 11.295 10.855 141,709
Aug 04 2022 10.97 -0.15 -1.35% 11.0126 11.1374 10.95 139,270
Aug 03 2022 11.12 -0.18 -1.59% 11.42 11.47 10.73 136,646
Aug 02 2022 11.30 -0.08 -0.66% 11.61 11.61 11.27 259,785
Aug 01 2022 11.375 -0.32 -2.69% 11.72 12.00 11.34 167,778
Jul 29 2022 11.69 0.07 0.65% 11.08 11.93 11.08 234,988
Jul 28 2022 11.615 -0.07 -0.56% 11.69 11.705 11.365 274,605
Jul 27 2022 11.68 0.78 7.16% 11.0686 11.68 10.92 318,530
Jul 26 2022 10.90 0.40 3.81% 10.50 10.92 10.43 167,299
Jul 25 2022 10.50 0.02 0.19% 10.6801 10.6801 10.30 250,676
Jul 22 2022 10.48 -0.21 -1.96% 10.65 10.99 10.47 238,722
Jul 21 2022 10.69 -0.28 -2.55% 10.60 11.03 10.40 245,183
Jul 20 2022 10.97 -0.01 -0.05% 10.70 11.06 10.70 115,838
Jul 19 2022 10.975 0.38 3.54% 10.49 11.22 10.49 180,936
Jul 18 2022 10.60 0.33 3.21% 10.50 10.75 10.00 437,968
Jul 15 2022 10.27 0.18 1.78% 10.2701 10.46 9.99 185,324
Jul 14 2022 10.09 0.34 3.49% 10.01 10.23 9.53 423,950
Jul 13 2022 9.75 -0.11 -1.12% 9.8764 10.34 9.40 478,212
Jul 12 2022 9.86 -0.45 -4.36% 10.50 10.50 9.83 841,045
Jul 11 2022 10.31 -0.62 -5.67% 10.7479 10.775 10.2701 262,542
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.

Log in to InvestorsHub
Register Now