Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS · Delayed Price · Currency is USD
18.66
+0.16 (0.86%)
Sep 8, 2025, 3:36 PM EDT
SRUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.70 | 18.71 | 18.59 | 18.68 | - | 0.97% | 23,278 |
| Sep 5, 2025 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | -0.05% | 298,750 |
| Sep 4, 2025 | 18.65 | 18.87 | 18.32 | 18.51 | 18.51 | -0.27% | 425,866 |
| Sep 3, 2025 | 18.55 | 18.65 | 18.47 | 18.56 | 18.56 | 0.28% | 388,869 |
| Sep 2, 2025 | 18.39 | 18.52 | 18.06 | 18.51 | 18.51 | 1.30% | 821,083 |
| Aug 29, 2025 | 17.99 | 18.48 | 17.99 | 18.27 | 18.27 | 3.40% | 676,671 |
| Aug 28, 2025 | 17.69 | 17.80 | 17.25 | 17.67 | 17.67 | 1.14% | 566,167 |
| Aug 27, 2025 | 17.38 | 17.49 | 17.15 | 17.47 | 17.47 | -0.06% | 269,664 |
| Aug 26, 2025 | 17.42 | 17.66 | 17.24 | 17.48 | 17.48 | 0.37% | 324,906 |
| Aug 25, 2025 | 17.15 | 17.44 | 17.14 | 17.42 | 17.42 | 1.72% | 427,835 |
| Aug 22, 2025 | 16.41 | 17.12 | 16.41 | 17.12 | 17.12 | 5.16% | 663,728 |
| Aug 21, 2025 | 16.10 | 16.43 | 16.01 | 16.28 | 16.28 | 1.12% | 367,007 |
| Aug 20, 2025 | 16.39 | 16.39 | 16.06 | 16.10 | 16.10 | -1.95% | 678,348 |
| Aug 19, 2025 | 16.79 | 16.79 | 16.27 | 16.42 | 16.42 | -2.83% | 335,982 |
| Aug 18, 2025 | 17.15 | 17.15 | 16.76 | 16.90 | 16.90 | 1.50% | 279,091 |
| Aug 15, 2025 | 16.30 | 16.90 | 16.09 | 16.65 | 16.65 | 1.46% | 429,936 |
| Aug 14, 2025 | 16.54 | 16.58 | 16.36 | 16.41 | 16.41 | -1.29% | 351,506 |
| Aug 13, 2025 | 16.45 | 16.72 | 16.43 | 16.62 | 16.62 | 1.43% | 431,400 |
| Aug 12, 2025 | 16.33 | 16.50 | 16.31 | 16.39 | 16.39 | -0.18% | 305,793 |
| Aug 11, 2025 | 16.42 | 16.75 | 16.34 | 16.42 | 16.42 | 0.42% | 680,656 |
| Aug 8, 2025 | 16.41 | 16.72 | 16.22 | 16.35 | 16.35 | 0.19% | 521,593 |
| Aug 7, 2025 | 17.30 | 17.30 | 16.21 | 16.32 | 16.32 | -4.39% | 462,396 |
| Aug 6, 2025 | 16.80 | 17.12 | 16.45 | 17.07 | 17.07 | 3.39% | 435,092 |
| Aug 5, 2025 | 16.53 | 16.63 | 16.22 | 16.51 | 16.51 | - | 267,675 |
| Aug 4, 2025 | 16.58 | 16.65 | 16.49 | 16.51 | 16.51 | 0.55% | 194,247 |
| Aug 1, 2025 | 16.00 | 16.51 | 15.82 | 16.42 | 16.42 | 1.98% | 288,434 |
| Jul 31, 2025 | 16.30 | 16.34 | 16.07 | 16.10 | 16.10 | -1.41% | 308,584 |
| Jul 30, 2025 | 16.23 | 16.85 | 16.21 | 16.33 | 16.33 | 0.68% | 167,773 |
| Jul 29, 2025 | 16.65 | 16.74 | 16.18 | 16.22 | 16.22 | -0.42% | 215,194 |
| Jul 28, 2025 | 16.50 | 16.65 | 16.25 | 16.29 | 16.29 | -2.40% | 232,089 |
| Jul 25, 2025 | 17.18 | 17.40 | 16.31 | 16.69 | 16.69 | -0.71% | 363,096 |
| Jul 24, 2025 | 16.49 | 16.92 | 16.23 | 16.81 | 16.81 | 2.88% | 324,466 |
| Jul 23, 2025 | 16.50 | 16.52 | 16.14 | 16.34 | 16.34 | 0.43% | 267,401 |
| Jul 22, 2025 | 16.26 | 16.33 | 16.17 | 16.27 | 16.27 | 0.22% | 278,557 |
| Jul 21, 2025 | 16.55 | 16.55 | 16.15 | 16.23 | 16.23 | -0.10% | 277,803 |
| Jul 18, 2025 | 16.22 | 16.40 | 16.12 | 16.25 | 16.25 | 0.25% | 305,738 |
| Jul 17, 2025 | 16.45 | 16.50 | 16.16 | 16.21 | 16.21 | -1.52% | 409,677 |
| Jul 16, 2025 | 16.60 | 16.86 | 16.34 | 16.46 | 16.46 | -1.44% | 325,389 |
| Jul 15, 2025 | 16.93 | 16.94 | 16.68 | 16.70 | 16.70 | -0.24% | 236,013 |
| Jul 14, 2025 | 16.65 | 17.11 | 16.65 | 16.74 | 16.74 | 0.54% | 246,364 |
| Jul 11, 2025 | 16.50 | 16.96 | 16.50 | 16.65 | 16.65 | 0.79% | 266,181 |
| Jul 10, 2025 | 16.50 | 16.99 | 16.28 | 16.52 | 16.52 | 0.79% | 366,575 |
| Jul 9, 2025 | 16.70 | 16.70 | 16.29 | 16.39 | 16.39 | -1.06% | 621,124 |
| Jul 8, 2025 | 17.05 | 17.74 | 16.54 | 16.57 | 16.57 | -3.13% | 396,040 |
| Jul 7, 2025 | 17.80 | 17.85 | 16.95 | 17.10 | 17.10 | -4.20% | 654,809 |
| Jul 3, 2025 | 18.50 | 18.50 | 17.75 | 17.85 | 17.85 | -2.19% | 240,220 |
| Jul 2, 2025 | 18.28 | 18.39 | 17.98 | 18.25 | 18.25 | -0.44% | 279,995 |
| Jul 1, 2025 | 18.60 | 18.70 | 18.30 | 18.33 | 18.33 | -2.19% | 164,385 |
| Jun 30, 2025 | 18.54 | 18.86 | 18.46 | 18.74 | 18.74 | 0.39% | 328,637 |
| Jun 27, 2025 | 18.76 | 18.93 | 18.42 | 18.67 | 18.67 | 0.15% | 1,064,892 |