SRUUF

Sprott Physical Uranium (PK) Historical Data

SRUUF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 12.48 0.63 5.32% 12.57 12.57 11.98 771,307
Oct 15 2021 11.85 0.00 +0.00% 12.05 12.05 11.40 0
Oct 15 2021 11.85 0.10 0.85% 12.05 12.05 11.40 634,784
Oct 14 2021 11.75 0.02 0.19% 11.85 12.30 11.50 615,324
Oct 13 2021 11.7283 0.00 +0.00% 11.655 12.0064 10.75 0
Oct 13 2021 11.7283 0.73 6.62% 11.655 12.0064 10.75 396,045
Oct 12 2021 11.00 1.50 15.79% 10.5625 11.0732 9.72 340,259
Oct 11 2021 9.5001 -0.85 -8.21% 10.38 10.9999 9.40 147,631
Oct 08 2021 10.35 0.00 +0.00% 10.6493 10.70 10.00 0
Oct 08 2021 10.35 -0.10 -0.95% 10.6493 10.70 10.00 213,403
Oct 07 2021 10.4494 -0.15 -1.42% 10.776 10.7764 10.20 190,523
Oct 06 2021 10.60 0.00 +0.00% 10.8484 10.9509 10.10 0
Oct 06 2021 10.60 -0.38 -3.46% 10.8484 10.9509 10.10 409,750
Oct 05 2021 10.98 0.00 +0.00% 11.41 11.4367 10.595 0
Oct 05 2021 10.98 -0.39 -3.39% 11.41 11.4367 10.595 216,343
Oct 04 2021 11.3651 -0.09 -0.76% 11.5947 11.7082 10.485 151,598
Oct 01 2021 11.4526 0.11 0.99% 11.4413 11.61 10.01 109,638
Sep 30 2021 11.34 0.22 1.99% 11.2231 11.5209 10.00 171,846
Sep 29 2021 11.119 0.15 1.36% 10.85 11.40 10.13 185,106
Sep 28 2021 10.97 0.00 +0.00% 11.5927 11.6461 10.95 0
Sep 28 2021 10.97 -0.68 -5.84% 11.5927 11.6461 10.95 269,761
Sep 27 2021 11.65 0.16 1.39% 11.40 12.09 11.0908 801,826
Sep 24 2021 11.49 -0.92 -7.41% 12.755 12.755 11.01 1,799,908
Sep 23 2021 12.41 0.00 +0.00% 13.25 13.25 12.35 0
Sep 23 2021 12.41 -0.41 -3.2% 13.25 13.25 12.35 485,776
Sep 22 2021 12.82 0.00 +0.00% 13.26 13.46 12.81 0
Sep 22 2021 12.82 -0.38 -2.88% 13.26 13.46 12.81 501,363
Sep 21 2021 13.20 0.00 +0.00% 13.84 13.89 12.80 0
Sep 21 2021 13.20 -0.10 -0.75% 13.84 13.89 12.80 1,223,223
Sep 20 2021 13.30 0.00 +0.00% 12.50 13.30 11.65 0
Sep 20 2021 13.30 0.30 2.31% 12.50 13.30 11.65 1,480,383
Sep 17 2021 13.00 0.00 +0.00% 13.60 13.99 12.55 0
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 0.00 +0.00% 14.98 14.98 12.2875 0
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 0.00 +0.00% 11.6424 12.45 11.44 0
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 06 2021 11.02 0.00 +0.00% 11.00 11.39 10.54 0
Sep 03 2021 11.02 0.00 +0.00% 11.00 11.39 10.54 0
Sep 03 2021 11.02 0.64 6.18% 11.00 11.39 10.54 2,222,733
Sep 02 2021 10.3789 0.00 +0.00% 10.395 11.20 9.90 0
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 0.00 +0.00% 9.36 9.46 8.90 0
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
Aug 25 2021 8.80 -0.01 -0.11% 8.882 8.90 8.65 107,887
Aug 24 2021 8.81 -0.01 -0.11% 8.906 9.018 8.65 97,419
Aug 23 2021 8.82 0.27 3.16% 8.85 8.90 8.5801 303,186
Aug 20 2021 8.55 0.00 +0.00% 8.322 9.08 8.05 0
Aug 20 2021 8.55 0.40 4.92% 8.322 9.08 8.05 52,849
Aug 19 2021 8.1494 0.03 0.36% 8.0654 8.24 8.00 2,076,266
Aug 18 2021 8.12 0.00 +0.00% 8.15 8.19 7.80 0
Aug 18 2021 8.12 0.07 0.87% 8.15 8.19 7.80 99,120
Aug 17 2021 8.05 -0.06 -0.74% 8.0518 8.19 8.00 85,618
Aug 16 2021 8.11 -0.09 -1.1% 8.396 8.396 7.9891 47,650
Aug 13 2021 8.20 0.00 +0.00% 8.40 8.50 8.0862 0
Aug 13 2021 8.20 -0.01 -0.12% 8.40 8.50 8.0862 50,687
Aug 12 2021 8.21 0.00 +0.00% 8.77 8.77 8.2073 0
Aug 12 2021 8.21 -0.13 -1.56% 8.77 8.77 8.2073 25,996
Aug 11 2021 8.34 -0.12 -1.38% 8.45 8.50 8.31 19,376
Aug 10 2021 8.4564 0.00 +0.00% 8.31 8.70 8.25 0
Aug 10 2021 8.4564 0.11 1.27% 8.31 8.70 8.25 18,357
Aug 09 2021 8.35 -0.10 -1.18% 8.3755 8.97 8.2856 35,003
Aug 06 2021 8.45 0.00 +0.00% 8.62 9.00 8.35 0
Aug 06 2021 8.45 -0.07 -0.82% 8.62 9.00 8.35 93,766
Aug 05 2021 8.52 -0.09 -1.05% 8.60 8.60 8.50 16,515
Aug 04 2021 8.61 -0.34 -3.8% 8.962 9.00 8.572 69,540
Aug 03 2021 8.95 0.00 +0.00% 9.20 9.20 8.72 0
Aug 03 2021 8.95 -0.05 -0.56% 9.20 9.20 8.72 33,110
Aug 02 2021 9.00 -0.18 -1.96% 9.28 9.39 8.51 46,164
Jul 30 2021 9.18 0.21 2.39% 9.00 9.39 8.898 34,664
Jul 29 2021 8.9657 0.00 +0.00% 8.70 9.36 8.50 0
Jul 29 2021 8.9657 0.27 3.05% 8.70 9.36 8.50 56,176
Jul 28 2021 8.70 -0.30 -3.33% 8.744 9.19 7.50 93,878
Jul 27 2021 9.00 -0.07 -0.77% 9.07 9.20 8.2969 27,772
Jul 26 2021 9.07 -0.18 -1.95% 9.0949 9.40 8.95 7,914
Jul 23 2021 9.25 -0.02 -0.2% 9.26 9.26 9.2373 2,296
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:20211019 00:10:18