SRUUF

Sprott Physical Uranium (PK) 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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sprott Physical Uranium Trust (PK) SRUUF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.92 -7.41% 11.49 16:00:08
Open Price Low Price High Price Close Price Prev Close
12.755 11.01 12.755 11.49 12.41
more quote information »

SRUUF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.6013.9911.0113.06983,794-2.11-15.51%
1 Month8.8015.108.6512.331,382,5792.6930.57%
3 Months9.268815.107.5011.86662,5752.2223.96%
6 Months9.268815.107.5011.86662,5752.2223.96%
1 Year9.268815.107.5011.86662,5752.2223.96%
3 Years9.268815.107.5011.86662,5752.2223.96%
5 Years9.268815.107.5011.86662,5752.2223.96%

SRUUF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 11.49 -0.92 -7.41% 12.755 12.755 11.01 1,799,908
Sep 23 2021 12.41 -0.41 -3.2% 13.25 13.25 12.35 485,776
Sep 22 2021 12.82 -0.38 -2.88% 13.26 13.46 12.81 501,363
Sep 21 2021 13.20 -0.10 -0.75% 13.84 13.89 12.80 1,223,223
Sep 20 2021 13.30 0.30 2.31% 12.50 13.30 11.65 1,480,383
Sep 17 2021 13.00 -0.50 -3.7% 13.60 13.99 12.55 1,228,225
Sep 16 2021 13.50 0.55 4.23% 13.39 13.5126 12.56 1,014,961
Sep 15 2021 12.9523 0.44 3.54% 13.00 13.40 12.65 3,164,498
Sep 14 2021 12.51 -2.04 -14.02% 14.98 14.98 12.2875 3,102,338
Sep 13 2021 14.55 1.80 14.12% 15.10 15.10 12.98 2,530,431
Sep 10 2021 12.75 1.55 13.84% 11.94 13.75 11.31 2,328,606
Sep 09 2021 11.20 -0.25 -2.18% 11.65 13.65 11.0014 945,080
Sep 08 2021 11.45 0.19 1.69% 11.6424 12.45 11.44 1,500,670
Sep 07 2021 11.26 0.24 2.18% 11.50 13.85 11.18 1,755,092
Sep 03 2021 11.02 0.64 6.18% 11.00 11.39 10.54 2,222,733
Sep 02 2021 10.3789 0.84 8.8% 10.395 11.20 9.90 1,705,272
Sep 01 2021 9.5394 0.36 3.96% 9.55 9.62 9.2367 273,861
Aug 31 2021 9.1758 0.18 1.95% 9.36 9.46 8.90 305,758
Aug 30 2021 9.00 0.10 1.15% 9.055 9.20 8.91 228,525
Aug 27 2021 8.898 0.10 1.11% 8.80 8.96 8.65 272,197
Aug 26 2021 8.80 0.00 0.0% 8.808 8.96 8.67 43,393
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:20210926 18:47:05