Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS · Delayed Price · Currency is USD
16.66
-0.15 (-0.89%)
Jul 25, 2025, 4:00 PM EDT
SRUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 16.90 | 17.40 | 16.31 | 16.65 | - | -0.95% | 204,453 |
| 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 |
| Jun 26, 2025 | 18.25 | 18.65 | 18.09 | 18.64 | 18.64 | 2.53% | 1,074,037 |
| Jun 25, 2025 | 18.12 | 18.39 | 17.91 | 18.18 | 18.18 | 0.94% | 676,130 |
| Jun 24, 2025 | 18.27 | 18.34 | 17.90 | 18.01 | 18.01 | -1.58% | 681,902 |
| Jun 23, 2025 | 18.12 | 18.30 | 17.95 | 18.30 | 18.30 | 1.95% | 560,030 |
| Jun 20, 2025 | 18.26 | 18.34 | 17.68 | 17.95 | 17.95 | -0.88% | 750,493 |
| Jun 18, 2025 | 17.21 | 18.13 | 17.18 | 18.11 | 18.11 | 5.23% | 1,473,739 |
| Jun 17, 2025 | 17.31 | 17.46 | 16.92 | 17.21 | 17.21 | 0.23% | 1,279,719 |
| Jun 16, 2025 | 17.94 | 17.96 | 17.13 | 17.17 | 17.17 | 1.36% | 872,965 |
| Jun 13, 2025 | 17.08 | 17.13 | 16.59 | 16.94 | 16.94 | -0.82% | 395,718 |
| Jun 12, 2025 | 16.90 | 17.09 | 16.65 | 17.08 | 17.08 | 2.03% | 335,894 |
| Jun 11, 2025 | 16.60 | 16.80 | 16.40 | 16.74 | 16.74 | 2.32% | 308,413 |
| Jun 10, 2025 | 16.98 | 16.98 | 16.21 | 16.36 | 16.36 | -3.14% | 510,939 |
| Jun 9, 2025 | 16.32 | 17.18 | 16.30 | 16.89 | 16.89 | 4.45% | 4,751,611 |
| Jun 6, 2025 | 16.05 | 16.80 | 15.96 | 16.17 | 16.17 | -0.68% | 271,862 |
| Jun 5, 2025 | 16.31 | 16.65 | 16.05 | 16.28 | 16.28 | 0.25% | 350,775 |
| Jun 4, 2025 | 16.23 | 16.33 | 15.89 | 16.24 | 16.24 | - | 383,206 |
| Jun 3, 2025 | 16.18 | 16.45 | 15.91 | 16.24 | 16.24 | 2.53% | 297,047 |
| Jun 2, 2025 | 16.40 | 16.44 | 15.81 | 15.84 | 15.84 | -2.10% | 265,484 |
| May 30, 2025 | 16.46 | 16.50 | 16.15 | 16.18 | 16.18 | -2.10% | 182,737 |
| May 29, 2025 | 16.63 | 17.17 | 16.24 | 16.53 | 16.53 | -0.62% | 221,485 |
| May 28, 2025 | 16.16 | 16.90 | 16.16 | 16.63 | 16.63 | 1.90% | 174,731 |
| May 27, 2025 | 17.10 | 17.14 | 16.32 | 16.32 | 16.32 | -3.26% | 521,670 |
| May 23, 2025 | 16.32 | 17.09 | 16.23 | 16.87 | 16.87 | 8.35% | 990,014 |
| May 22, 2025 | 15.01 | 15.69 | 15.01 | 15.57 | 15.57 | 2.43% | 253,904 |
| May 21, 2025 | 15.27 | 15.85 | 15.15 | 15.20 | 15.20 | -1.17% | 554,552 |
| May 20, 2025 | 15.92 | 16.11 | 15.38 | 15.38 | 15.38 | -3.03% | 269,836 |
| May 19, 2025 | 15.80 | 16.40 | 15.70 | 15.86 | 15.86 | 0.51% | 229,291 |
| May 16, 2025 | 16.08 | 16.11 | 15.68 | 15.78 | 15.78 | -1.87% | 254,765 |
| May 15, 2025 | 15.80 | 16.27 | 15.80 | 16.08 | 16.08 | 0.06% | 195,769 |
| May 14, 2025 | 16.48 | 16.48 | 15.85 | 16.07 | 16.07 | -2.49% | 278,491 |