SRUUF

Sprott Physical Uranium (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Sprott Physical Uranium Trust (QB) SRUUF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.3201 -2.85% 10.90 15:02:13
Open Price Low Price High Price Close Price Prev Close
10.70 10.70 11.445 11.2201
more quote information »

SRUUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5011.7010.0111.03545,196-0.60-5.22%
1 Month10.5012.5010.0111.42443,6460.403.81%
3 Months11.3513.009.8011.44465,577-0.45-3.96%
6 Months9.0715.107.5011.64542,2171.8320.18%
1 Year9.268815.107.5011.64529,8951.6317.6%
3 Years9.268815.107.5011.64529,8951.6317.6%
5 Years9.268815.107.5011.64529,8951.6317.6%

SRUUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 11.2201 0.20 1.82% 11.30 11.4847 10.99 425,729
Jan 25 2022 11.02 0.22 2.04% 10.70 11.19 10.40 418,585
Jan 24 2022 10.80 -0.12 -1.1% 10.50 10.84 10.01 804,847
Jan 21 2022 10.92 -0.58 -5.04% 11.36 11.50 10.62 664,849
Jan 20 2022 11.50 -0.03 -0.26% 11.50 11.70 11.44 411,971
Jan 19 2022 11.53 -0.17 -1.45% 11.905 11.905 11.51 401,828
Jan 18 2022 11.70 -0.08 -0.68% 11.80 12.09 11.56 357,938
Jan 14 2022 11.78 0.02 0.17% 11.66 12.14 11.61 357,936
Jan 13 2022 11.76 -0.08 -0.68% 11.86 12.10 11.75 268,612
Jan 12 2022 11.84 0.02 0.17% 11.88 11.95 11.70 450,881
Jan 11 2022 11.82 0.08 0.68% 11.80 11.89 11.40 331,205
Jan 10 2022 11.74 -0.24 -2.0% 12.10 12.15 11.40 563,086
Jan 07 2022 11.98 0.41 3.54% 11.7052 11.98 11.28 637,109
Jan 06 2022 11.57 0.04 0.35% 11.88 12.50 11.15 511,996
Jan 05 2022 11.53 0.43 3.87% 11.49 11.82 11.30 804,564
Jan 04 2022 11.10 -0.10 -0.89% 11.03 11.30 10.92 316,843
Jan 03 2022 11.20 0.18 1.63% 11.11 11.45 11.05 221,845
Dec 31 2021 11.02 0.15 1.39% 10.72 11.09 10.72 275,424
Dec 30 2021 10.869 0.02 0.18% 10.50 10.96 10.50 204,020
Dec 29 2021 10.85 -0.24 -2.18% 11.01 11.02 10.637 192,708
Dec 28 2021 11.092 -0.16 -1.4% 11.095 11.24 11.02 105,038
Dec 27 2021 11.25 0.23 2.04% 10.94 11.90 10.94 151,754
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 20:17:31