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
-0.12 -1.05% 11.35 13:14:09
Open Price Low Price High Price Close Price Prev Close
11.4094 11.30 11.50 11.47
more quote information »

SRUUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.33511.6511.1211.41238,8320.0150.13%
1 Month12.8513.69511.1212.06235,510-1.50-11.67%
3 Months12.1113.69510.5012.08273,004-0.76-6.28%
6 Months11.7014.109.4011.57306,049-0.35-2.99%
1 Year11.5016.659.4012.34437,394-0.15-1.3%
3 Years9.268816.657.5012.16477,2242.0822.45%
5 Years9.268816.657.5012.16477,2242.0822.45%

SRUUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 11.35 -0.12 -1.05% 11.4094 12.045 11.30 137,365
Nov 23 2022 11.47 -0.02 -0.17% 11.54 11.541 11.40 223,079
Nov 22 2022 11.49 0.31 2.77% 11.335 11.65 11.30 330,359
Nov 21 2022 11.18 -0.20 -1.76% 11.38 11.38 11.12 150,986
Nov 18 2022 11.38 0.19 1.7% 11.335 11.43 11.25 250,905
Nov 17 2022 11.19 -0.10 -0.89% 11.29 11.57 11.12 332,938
Nov 16 2022 11.29 -0.88 -7.23% 12.02 12.30 11.25 408,086
Nov 15 2022 12.17 -0.02 -0.16% 13.00 13.00 12.16 157,810
Nov 14 2022 12.19 -0.29 -2.32% 12.90 13.50 12.19 335,697
Nov 11 2022 12.48 -0.02 -0.16% 13.27 13.27 12.435 206,033
Nov 10 2022 12.50 0.17 1.38% 12.8779 12.8779 12.35 194,827
Nov 09 2022 12.33 -0.54 -4.2% 12.90 12.90 12.27 142,764
Nov 08 2022 12.87 0.33 2.63% 12.85 13.00 12.49 384,109
Nov 07 2022 12.54 -0.08 -0.63% 12.80 12.80 12.49 135,078
Nov 04 2022 12.62 0.48 3.95% 12.45 12.70 12.31 350,445
Nov 03 2022 12.14 -0.24 -1.94% 12.30 12.545 12.09 270,795
Nov 02 2022 12.38 -0.21 -1.67% 12.6531 12.77 12.34 192,473
Nov 01 2022 12.59 -0.35 -2.7% 13.35 13.35 12.56 142,765
Oct 31 2022 12.94 0.06 0.47% 12.85 13.695 12.58 148,635
Oct 28 2022 12.88 -0.04 -0.31% 12.85 13.06 12.79 116,912
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.

Log in to ADVFN
Register Now

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

P: V: D:20221128 01:22:02