Skip to main content
logo
Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS · Delayed Price · Currency is USD
18.67
+0.03 (0.16%)
Jun 27, 2025, 3:58 PM EDT

SRUUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7618.9318.4218.6718.670.15%1,064,892
Jun 26, 202518.2518.6518.0918.6418.642.53%1,074,037
Jun 25, 202518.1218.3917.9118.1818.180.94%676,130
Jun 24, 202518.2718.3417.9018.0118.01-1.58%681,902
Jun 23, 202518.1218.3017.9518.3018.301.95%560,030
Jun 20, 202518.2618.3417.6817.9517.95-0.88%750,493
Jun 18, 202517.2118.1317.1818.1118.115.23%1,473,739
Jun 17, 202517.3117.4616.9217.2117.210.23%1,279,719
Jun 16, 202517.9417.9617.1317.1717.171.36%872,965
Jun 13, 202517.0817.1316.5916.9416.94-0.82%395,718
Jun 12, 202516.9017.0916.6517.0817.082.03%335,894
Jun 11, 202516.6016.8016.4016.7416.742.32%308,413
Jun 10, 202516.9816.9816.2116.3616.36-3.14%510,939
Jun 9, 202516.3217.1816.3016.8916.894.45%4,751,611
Jun 6, 202516.0516.8015.9616.1716.17-0.68%271,862
Jun 5, 202516.3116.6516.0516.2816.280.25%350,775
Jun 4, 202516.2316.3315.8916.2416.24-383,206
Jun 3, 202516.1816.4515.9116.2416.242.53%297,047
Jun 2, 202516.4016.4415.8115.8415.84-2.10%265,484
May 30, 202516.4616.5016.1516.1816.18-2.10%182,737
May 29, 202516.6317.1716.2416.5316.53-0.62%221,485
May 28, 202516.1616.9016.1616.6316.631.90%174,731
May 27, 202517.1017.1416.3216.3216.32-3.26%521,670
May 23, 202516.3217.0916.2316.8716.878.35%990,014
May 22, 202515.0115.6915.0115.5715.572.43%253,904
May 21, 202515.2715.8515.1515.2015.20-1.17%554,552
May 20, 202515.9216.1115.3815.3815.38-3.03%269,836
May 19, 202515.8016.4015.7015.8615.860.51%229,291
May 16, 202516.0816.1115.6815.7815.78-1.87%254,765
May 15, 202515.8016.2715.8016.0816.080.06%195,769
May 14, 202516.4816.4815.8516.0716.07-2.49%278,491
May 13, 202516.4916.5515.7616.4816.481.48%531,710
May 12, 202516.2516.2515.7116.2416.243.57%430,048
May 9, 202515.5216.0015.5215.6815.68-0.82%266,472
May 8, 202516.3016.3015.6915.8115.81-2.41%233,060
May 7, 202515.9816.2115.8016.2016.201.95%579,249
May 6, 202515.1515.9115.0515.8915.894.75%330,826
May 5, 202515.4715.5315.1615.1715.17-2.13%228,790
May 2, 202515.5215.5615.3815.5015.501.64%464,589
May 1, 202514.9015.5014.8915.2515.251.87%362,410
Apr 30, 202514.8715.0014.5914.9714.970.54%444,068
Apr 29, 202514.9515.1414.7814.8914.89-0.60%308,042
Apr 28, 202514.7015.1514.7014.9814.981.28%403,441
Apr 25, 202514.3014.8514.3014.7914.791.51%179,943
Apr 24, 202514.2314.7814.2214.5714.572.69%321,375
Apr 23, 202513.9614.2913.8214.1914.192.15%676,887
Apr 22, 202513.4013.9913.4013.8913.891.31%205,644
Apr 21, 202513.7013.9013.4413.7113.71-1.27%448,792
Apr 17, 202513.8014.4013.7313.8913.891.44%437,695
Apr 16, 202513.5014.2013.2613.6913.69-0.65%299,397