Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS
· Delayed Price · Currency is USD
16.18
-0.10 (-0.61%)
Jun 6, 2025, 3:58 PM EDT
SRUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 16.49 | 16.55 | 15.76 | 16.48 | 16.48 | 1.48% | 531,710 |
| May 12, 2025 | 16.25 | 16.25 | 15.71 | 16.24 | 16.24 | 3.57% | 430,048 |
| May 9, 2025 | 15.52 | 16.00 | 15.52 | 15.68 | 15.68 | -0.82% | 266,472 |
| May 8, 2025 | 16.30 | 16.30 | 15.69 | 15.81 | 15.81 | -2.41% | 233,060 |
| May 7, 2025 | 15.98 | 16.21 | 15.80 | 16.20 | 16.20 | 1.95% | 579,249 |
| May 6, 2025 | 15.15 | 15.91 | 15.05 | 15.89 | 15.89 | 4.75% | 330,826 |
| May 5, 2025 | 15.47 | 15.53 | 15.16 | 15.17 | 15.17 | -2.13% | 228,790 |
| May 2, 2025 | 15.52 | 15.56 | 15.38 | 15.50 | 15.50 | 1.64% | 464,589 |
| May 1, 2025 | 14.90 | 15.50 | 14.89 | 15.25 | 15.25 | 1.87% | 362,410 |
| Apr 30, 2025 | 14.87 | 15.00 | 14.59 | 14.97 | 14.97 | 0.54% | 444,068 |
| Apr 29, 2025 | 14.95 | 15.14 | 14.78 | 14.89 | 14.89 | -0.60% | 308,042 |
| Apr 28, 2025 | 14.70 | 15.15 | 14.70 | 14.98 | 14.98 | 1.28% | 403,441 |
| Apr 25, 2025 | 14.30 | 14.85 | 14.30 | 14.79 | 14.79 | 1.51% | 179,943 |
| Apr 24, 2025 | 14.23 | 14.78 | 14.22 | 14.57 | 14.57 | 2.69% | 321,375 |
| Apr 23, 2025 | 13.96 | 14.29 | 13.82 | 14.19 | 14.19 | 2.15% | 676,887 |
| Apr 22, 2025 | 13.40 | 13.99 | 13.40 | 13.89 | 13.89 | 1.31% | 205,644 |
| Apr 21, 2025 | 13.70 | 13.90 | 13.44 | 13.71 | 13.71 | -1.27% | 448,792 |
| Apr 17, 2025 | 13.80 | 14.40 | 13.73 | 13.89 | 13.89 | 1.44% | 437,695 |
| Apr 16, 2025 | 13.50 | 14.20 | 13.26 | 13.69 | 13.69 | -0.65% | 299,397 |
| Apr 15, 2025 | 14.16 | 14.40 | 13.76 | 13.78 | 13.78 | -2.68% | 231,304 |
| Apr 14, 2025 | 14.40 | 14.40 | 13.83 | 14.16 | 14.16 | 2.02% | 418,734 |
| Apr 11, 2025 | 13.50 | 13.91 | 13.50 | 13.88 | 13.88 | 2.81% | 363,116 |
| Apr 10, 2025 | 13.33 | 13.95 | 13.33 | 13.50 | 13.50 | -3.91% | 352,293 |
| Apr 9, 2025 | 12.71 | 14.10 | 12.71 | 14.05 | 14.05 | 7.83% | 637,603 |
| Apr 8, 2025 | 13.50 | 13.59 | 12.90 | 13.03 | 13.03 | 1.32% | 518,539 |
| Apr 7, 2025 | 12.78 | 13.44 | 12.55 | 12.86 | 12.86 | -2.80% | 920,674 |
| Apr 4, 2025 | 14.20 | 14.39 | 13.05 | 13.23 | 13.23 | -7.61% | 1,166,934 |
| Apr 3, 2025 | 14.02 | 14.45 | 14.02 | 14.32 | 14.32 | -0.76% | 200,985 |
| Apr 2, 2025 | 14.35 | 14.57 | 14.28 | 14.43 | 14.43 | -0.48% | 147,824 |
| Apr 1, 2025 | 14.04 | 14.59 | 14.04 | 14.50 | 14.50 | 1.75% | 347,103 |
| Mar 31, 2025 | 13.70 | 14.26 | 13.70 | 14.25 | 14.25 | 1.64% | 315,945 |
| Mar 28, 2025 | 14.26 | 14.33 | 13.96 | 14.02 | 14.02 | -1.96% | 295,985 |
| Mar 27, 2025 | 14.83 | 14.83 | 14.23 | 14.30 | 14.30 | -3.25% | 517,188 |