Skip to main content
Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS · Delayed Price · Currency is USD
18.56
+0.03 (0.16%)
Oct 30, 2024, 4:00 PM EDT

SRUUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202418.3018.8418.1618.5618.561.25%406,261
Oct 29, 202419.1519.1518.2918.3318.33-3.93%476,253
Oct 28, 202419.7619.7618.5319.0819.080.21%276,589
Oct 25, 202419.4519.4518.9219.0419.04-1.70%438,134
Oct 24, 202420.0020.0019.1719.3719.37-0.67%258,806
Oct 23, 202420.0920.3519.2519.5019.50-3.18%400,528
Oct 22, 202419.9020.3219.7120.1420.141.26%437,027
Oct 21, 202420.3820.4319.8019.8919.89-0.90%364,434
Oct 18, 202420.4820.5120.0320.0720.070.20%322,762
Oct 17, 202420.5020.5020.0220.0320.03-0.79%466,719
Oct 16, 202419.7220.4819.7220.1920.193.86%514,827
Oct 15, 202419.8519.9519.3819.4419.44-2.56%334,838
Oct 14, 202419.7520.0319.3219.9519.951.68%138,573
Oct 11, 202419.9019.9019.3519.6219.62-0.07%292,388
Oct 10, 202420.0020.0819.5819.6319.63-2.37%263,259
Oct 9, 202420.4520.4520.0820.1120.11-1.52%168,998
Oct 8, 202420.3620.4319.9020.4220.420.80%284,325
Oct 7, 202420.3020.3519.9220.2620.26-0.26%353,230
Oct 4, 202420.2520.3319.9820.3120.310.54%150,541
Oct 3, 202420.0820.2819.9120.2020.200.25%180,003
Oct 2, 202419.8920.2019.7020.1520.151.31%228,059
Oct 1, 202419.5520.0019.4719.8919.892.71%269,970
Sep 30, 202419.4419.7219.2819.3719.37-1.75%374,648
Sep 27, 202419.5020.0019.4419.7119.71-0.71%643,978
Sep 26, 202420.0020.0019.6719.8519.85-0.05%451,331
Sep 25, 202420.2520.2519.3719.8619.860.56%433,525
Sep 24, 202420.0020.0019.4919.7519.750.71%493,332
Sep 23, 202418.9919.6318.8319.6119.614.19%804,252
Sep 20, 202418.5918.9518.1018.8218.823.50%626,700
Sep 19, 202418.0018.2717.8718.1918.193.32%311,928
Sep 18, 202417.8518.1017.4017.6017.60-1.18%216,368
Sep 17, 202418.0418.2017.5517.8117.81-1.11%188,870
Sep 16, 202417.5218.1017.3218.0118.012.80%184,003
Sep 13, 202418.1518.1517.2717.5217.52-2.18%316,351
Sep 12, 202417.8218.5017.7517.9117.91-0.61%343,933
Sep 11, 202417.2518.2617.1018.0218.024.10%550,185
Sep 10, 202417.1217.6417.1017.3117.311.11%298,230
Sep 9, 202417.1017.2216.8617.1217.121.60%441,455
Sep 6, 202417.6417.6816.6916.8516.85-4.64%985,299
Sep 5, 202417.9718.2417.3917.6717.67-2.81%265,861
Sep 4, 202417.2518.2117.2118.1818.184.84%414,768
Sep 3, 202417.7018.0017.2517.3417.34-5.19%410,035
Aug 30, 202418.0218.4217.9118.2918.291.61%120,483
Aug 29, 202418.2818.8517.8318.0018.00-2.12%224,946
Aug 28, 202418.8518.8517.9118.3918.39-2.03%240,712
Aug 27, 202419.0219.0218.0418.7718.77-345,499
Aug 26, 202419.0019.2318.5818.7718.770.27%358,115
Aug 23, 202418.4618.9718.3418.7218.725.58%741,649
Aug 22, 202417.5017.7817.3317.7317.732.37%298,863
Aug 21, 202417.0017.3217.0017.3217.321.39%246,069
Aug 20, 202417.0117.2816.8617.0817.081.32%327,647
Aug 19, 202417.0117.4516.6416.8616.86-1.40%1,983,694
Aug 16, 202417.4217.6217.0217.1017.10-1.78%423,370
Aug 15, 202417.8617.9017.3817.4117.41-2.03%353,287
Aug 14, 202417.4018.1917.4017.7717.770.62%255,992
Aug 13, 202417.1717.7917.1717.6617.663.58%159,772
Aug 12, 202417.4818.0017.0417.0517.05-3.67%303,700
Aug 9, 202418.4518.4517.5617.7017.70-3.01%205,062
Aug 8, 202418.2218.3917.8318.2518.252.53%278,829
Aug 7, 202417.8018.0917.4517.8017.802.01%346,115
Aug 6, 202417.0017.5516.9017.4517.452.59%379,671
Aug 5, 202416.6717.1516.3017.0117.01-1.56%554,913
Aug 2, 202417.9318.0016.8817.2817.28-3.46%1,133,300
Aug 1, 202418.7818.9217.8417.9017.90-4.58%659,849
Jul 31, 202418.1519.6018.1418.7618.764.80%599,556
Jul 30, 202417.7818.0917.5517.9017.900.39%236,789
Jul 29, 202418.1418.2017.6817.8317.83-1.11%247,684
Jul 26, 202417.5218.3617.5218.0318.033.38%381,497
Jul 25, 202417.6118.0016.8817.4417.44-1.47%698,718
Jul 24, 202418.5318.5317.5917.7017.70-3.75%486,737
Jul 23, 202418.4518.4818.0818.3918.39-0.49%531,434
Jul 22, 202418.3618.6018.0918.4818.481.18%250,629
Jul 19, 202418.2018.6918.0318.2718.270.52%297,289
Jul 18, 202419.0219.0218.0718.1718.17-3.89%670,262
Jul 17, 202419.1019.6518.7018.9118.91-2.25%326,169
Jul 16, 202419.9419.9419.2119.3419.34-2.96%280,369
Jul 15, 202420.2520.4419.6919.9319.93-2.88%529,537
Jul 12, 202420.4620.5720.3320.5220.520.93%228,845
Jul 11, 202420.5920.5920.3220.3320.33-0.15%252,773
Jul 10, 202420.0020.6519.6820.3620.362.21%889,608
Jul 9, 202419.7219.9419.4819.9219.921.09%185,519
Jul 8, 202419.8019.8819.4019.7119.710.03%357,507
Jul 5, 202419.3019.8918.8919.7019.702.07%397,135
Jul 3, 202419.0519.4118.9619.3019.302.66%170,053
Jul 2, 202419.0019.0718.5318.8018.80-0.11%417,799
Jul 1, 202418.5518.9618.5118.8218.821.35%485,881
Jun 28, 202419.4019.5018.5518.5718.57-3.93%307,442
Jun 27, 202418.8619.4018.8419.3319.332.55%298,286
Jun 26, 202418.6019.1918.6018.8518.850.96%318,562
Jun 25, 202419.3019.3818.4518.6718.67-3.46%1,156,753
Jun 24, 202420.0020.0019.2919.3419.34-2.77%399,322
Jun 21, 202420.0020.4519.3219.8919.89-1.53%472,581
Jun 20, 202420.5420.6020.0020.2020.20-1.22%530,114
Jun 18, 202419.5420.4719.3220.4520.455.85%808,042
Jun 17, 202419.2119.9619.0519.3219.321.68%1,413,572
Jun 14, 202418.9519.4018.8019.0019.000.26%169,355
Jun 13, 202418.9519.7118.8018.9518.950.11%279,019
Jun 12, 202418.9019.0218.7718.9318.931.72%389,578
Jun 11, 202419.1519.2418.2418.6118.61-2.46%712,911
Jun 10, 202418.5219.3318.5219.0819.082.47%520,848