Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS
· Delayed Price · Currency is USD
14.79
+0.03 (0.20%)
Apr 25, 2025, 4:00 PM EDT
SRUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 14.30 | 14.90 | 14.30 | 14.78 | 14.78 | 1.88% | 618,634 |
| Mar 25, 2025 | 14.80 | 14.89 | 14.10 | 14.51 | 14.51 | -1.98% | 936,259 |
| Mar 24, 2025 | 14.60 | 15.20 | 14.60 | 14.80 | 14.80 | -0.13% | 310,498 |
| Mar 21, 2025 | 15.20 | 15.35 | 14.63 | 14.82 | 14.82 | -2.31% | 330,824 |
| Mar 20, 2025 | 14.15 | 15.20 | 14.15 | 15.17 | 15.17 | 3.69% | 644,404 |
| Mar 19, 2025 | 13.91 | 14.72 | 13.91 | 14.63 | 14.63 | 4.50% | 449,106 |
| Mar 18, 2025 | 13.85 | 14.08 | 13.80 | 14.00 | 14.00 | 1.01% | 344,675 |
| Mar 17, 2025 | 13.75 | 14.30 | 13.67 | 13.86 | 13.86 | 0.73% | 250,631 |
| Mar 14, 2025 | 13.65 | 14.00 | 13.65 | 13.76 | 13.76 | 0.15% | 256,948 |
| Mar 13, 2025 | 13.83 | 13.97 | 13.71 | 13.74 | 13.74 | -0.65% | 283,610 |
| Mar 12, 2025 | 14.35 | 14.35 | 13.67 | 13.83 | 13.83 | -2.05% | 666,582 |
| Mar 11, 2025 | 13.95 | 14.29 | 13.52 | 14.12 | 14.12 | 3.52% | 474,716 |
| Mar 10, 2025 | 14.03 | 14.13 | 13.46 | 13.64 | 13.64 | -2.92% | 472,519 |
| Mar 7, 2025 | 14.92 | 14.92 | 13.83 | 14.05 | 14.05 | -2.00% | 329,735 |
| Mar 6, 2025 | 14.29 | 14.85 | 14.05 | 14.34 | 14.34 | -0.78% | 355,585 |
| Mar 5, 2025 | 13.97 | 14.50 | 13.77 | 14.45 | 14.45 | 4.33% | 527,622 |
| Mar 4, 2025 | 13.75 | 13.92 | 13.30 | 13.85 | 13.85 | 0.73% | 761,113 |
| Mar 3, 2025 | 14.51 | 14.63 | 13.65 | 13.75 | 13.75 | -4.01% | 714,237 |
| Feb 28, 2025 | 14.18 | 14.47 | 14.00 | 14.33 | 14.33 | 0.32% | 486,369 |
| Feb 27, 2025 | 15.00 | 15.20 | 14.26 | 14.28 | 14.28 | -5.12% | 344,152 |
| Feb 26, 2025 | 14.40 | 15.05 | 14.35 | 15.05 | 15.05 | 4.44% | 320,437 |
| Feb 25, 2025 | 14.30 | 14.96 | 14.05 | 14.41 | 14.41 | -0.96% | 412,029 |
| Feb 24, 2025 | 14.67 | 15.00 | 14.20 | 14.55 | 14.55 | -0.82% | 446,019 |
| Feb 21, 2025 | 15.23 | 15.23 | 14.63 | 14.67 | 14.67 | -2.59% | 486,219 |
| Feb 20, 2025 | 14.72 | 15.15 | 14.72 | 15.06 | 15.06 | 0.87% | 394,408 |
| Feb 19, 2025 | 15.05 | 15.05 | 14.55 | 14.93 | 14.93 | -0.60% | 943,498 |
| Feb 18, 2025 | 15.11 | 15.12 | 14.61 | 15.02 | 15.02 | 0.13% | 679,400 |
| Feb 14, 2025 | 15.22 | 15.35 | 14.93 | 15.00 | 15.00 | -1.77% | 6,944,778 |
| Feb 13, 2025 | 15.20 | 15.43 | 15.18 | 15.27 | 15.27 | 0.07% | 411,205 |