Sprott Physical Uranium Trust Fund (SRUUF)
OTCMKTS · Delayed Price · Currency is USD
19.25
-0.79 (-3.94%)
Oct 3, 2025, 4:00 PM EDT
SRUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.10 | 20.10 | 19.21 | 19.25 | 19.25 | -3.94% | 499,434 |
| Oct 2, 2025 | 20.16 | 20.20 | 19.69 | 20.04 | 20.04 | 0.50% | 483,713 |
| Oct 1, 2025 | 20.10 | 20.32 | 19.91 | 19.94 | 19.94 | -0.45% | 613,418 |
| Sep 30, 2025 | 19.95 | 20.12 | 19.65 | 20.03 | 20.03 | 0.40% | 419,586 |
| Sep 29, 2025 | 20.36 | 20.50 | 19.82 | 19.95 | 19.95 | -0.94% | 388,500 |
| Sep 26, 2025 | 20.16 | 20.36 | 20.00 | 20.14 | 20.14 | 0.27% | 624,794 |
| Sep 25, 2025 | 19.50 | 20.14 | 19.45 | 20.09 | 20.09 | 2.42% | 1,123,916 |
| Sep 24, 2025 | 19.49 | 19.81 | 19.13 | 19.61 | 19.61 | 0.98% | 779,213 |
| Sep 23, 2025 | 19.70 | 19.70 | 18.95 | 19.42 | 19.42 | -0.36% | 1,011,412 |
| Sep 22, 2025 | 19.20 | 19.54 | 19.04 | 19.49 | 19.49 | 2.85% | 1,160,858 |
| Sep 19, 2025 | 18.58 | 18.98 | 18.50 | 18.95 | 18.95 | 1.88% | 989,025 |
| Sep 18, 2025 | 18.84 | 18.84 | 18.40 | 18.60 | 18.60 | 0.27% | 264,003 |
| Sep 17, 2025 | 18.44 | 18.60 | 18.20 | 18.55 | 18.55 | 0.49% | 180,893 |
| Sep 16, 2025 | 18.70 | 18.79 | 18.42 | 18.46 | 18.46 | -0.59% | 709,721 |
| Sep 15, 2025 | 17.50 | 18.67 | 17.45 | 18.57 | 18.57 | 6.17% | 1,110,938 |
| Sep 12, 2025 | 18.15 | 18.25 | 17.30 | 17.49 | 17.49 | -3.98% | 674,225 |
| Sep 11, 2025 | 18.21 | 18.38 | 18.10 | 18.22 | 18.22 | -0.57% | 247,732 |
| Sep 10, 2025 | 18.36 | 18.50 | 18.12 | 18.32 | 18.32 | -0.80% | 241,750 |
| Sep 9, 2025 | 18.65 | 18.71 | 18.25 | 18.47 | 18.47 | -0.90% | 425,390 |
| Sep 8, 2025 | 18.63 | 18.71 | 18.58 | 18.64 | 18.64 | 0.73% | 424,895 |
| Sep 5, 2025 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | -0.05% | 298,750 |
| Sep 4, 2025 | 18.65 | 18.87 | 18.32 | 18.51 | 18.51 | -0.27% | 425,866 |
| Sep 3, 2025 | 18.55 | 18.65 | 18.47 | 18.56 | 18.56 | 0.28% | 388,869 |
| Sep 2, 2025 | 18.39 | 18.52 | 18.06 | 18.51 | 18.51 | 1.30% | 821,083 |
| Aug 29, 2025 | 17.99 | 18.48 | 17.99 | 18.27 | 18.27 | 3.40% | 676,671 |
| Aug 28, 2025 | 17.69 | 17.80 | 17.25 | 17.67 | 17.67 | 1.14% | 566,167 |
| Aug 27, 2025 | 17.38 | 17.49 | 17.15 | 17.47 | 17.47 | -0.06% | 269,664 |
| Aug 26, 2025 | 17.42 | 17.66 | 17.24 | 17.48 | 17.48 | 0.37% | 324,906 |
| Aug 25, 2025 | 17.15 | 17.44 | 17.14 | 17.42 | 17.42 | 1.72% | 427,835 |
| Aug 22, 2025 | 16.41 | 17.12 | 16.41 | 17.12 | 17.12 | 5.16% | 663,728 |
| Aug 21, 2025 | 16.10 | 16.43 | 16.01 | 16.28 | 16.28 | 1.12% | 367,007 |
| Aug 20, 2025 | 16.39 | 16.39 | 16.06 | 16.10 | 16.10 | -1.95% | 678,348 |
| Aug 19, 2025 | 16.79 | 16.79 | 16.27 | 16.42 | 16.42 | -2.83% | 335,982 |
| Aug 18, 2025 | 17.15 | 17.15 | 16.76 | 16.90 | 16.90 | 1.50% | 279,091 |
| Aug 15, 2025 | 16.30 | 16.90 | 16.09 | 16.65 | 16.65 | 1.46% | 429,936 |
| Aug 14, 2025 | 16.54 | 16.58 | 16.36 | 16.41 | 16.41 | -1.29% | 351,506 |
| Aug 13, 2025 | 16.45 | 16.72 | 16.43 | 16.62 | 16.62 | 1.43% | 431,400 |
| Aug 12, 2025 | 16.33 | 16.50 | 16.31 | 16.39 | 16.39 | -0.18% | 305,793 |
| Aug 11, 2025 | 16.42 | 16.75 | 16.34 | 16.42 | 16.42 | 0.42% | 680,656 |
| Aug 8, 2025 | 16.41 | 16.72 | 16.22 | 16.35 | 16.35 | 0.19% | 521,593 |
| Aug 7, 2025 | 17.30 | 17.30 | 16.21 | 16.32 | 16.32 | -4.39% | 462,396 |
| Aug 6, 2025 | 16.80 | 17.12 | 16.45 | 17.07 | 17.07 | 3.39% | 435,092 |
| Aug 5, 2025 | 16.53 | 16.63 | 16.22 | 16.51 | 16.51 | - | 267,675 |
| Aug 4, 2025 | 16.58 | 16.65 | 16.49 | 16.51 | 16.51 | 0.55% | 194,247 |
| Aug 1, 2025 | 16.00 | 16.51 | 15.82 | 16.42 | 16.42 | 1.98% | 288,434 |
| Jul 31, 2025 | 16.30 | 16.34 | 16.07 | 16.10 | 16.10 | -1.41% | 308,584 |
| Jul 30, 2025 | 16.23 | 16.85 | 16.21 | 16.33 | 16.33 | 0.68% | 167,773 |
| Jul 29, 2025 | 16.65 | 16.74 | 16.18 | 16.22 | 16.22 | -0.42% | 215,194 |
| Jul 28, 2025 | 16.50 | 16.65 | 16.25 | 16.29 | 16.29 | -2.40% | 232,089 |
| Jul 25, 2025 | 17.18 | 17.40 | 16.31 | 16.69 | 16.69 | -0.71% | 363,096 |