Skip to main content
logo
Sprott Physical Uranium Trust Fund (TSX:U.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
16.45
+0.33 (2.05%)
Aug 1, 2025, 9:30 AM EDT

TSX:U.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.0016.4615.8516.45-2.05%59,560
Jul 31, 202516.3116.3516.0716.12--2.77%47,300
Jul 30, 202516.3016.5816.2416.58-2.22%55,800
Jul 29, 202516.3916.7516.1616.22--0.49%71,600
Jul 28, 202516.6516.6516.2116.30--2.40%52,800
Jul 25, 202516.7916.8616.3016.70--0.60%105,600
Jul 24, 202516.3516.9016.3516.80-4.41%128,700
Jul 23, 202516.3116.4316.0916.09-0.25%107,500
Jul 22, 202516.1716.3316.0516.05--1.23%68,900
Jul 21, 202516.2116.4616.1416.25--0.25%46,900
Jul 18, 202516.3116.3816.1316.29-0.62%23,000
Jul 17, 202516.5416.5416.1716.19--1.70%36,300
Jul 16, 202516.7016.8816.3616.47--1.08%70,600
Jul 15, 202516.8516.9016.6516.65--70,600
Jul 14, 202516.7716.9016.6516.65--53,600
Jul 11, 202516.4516.9316.4516.65-1.52%82,200
Jul 10, 202516.5016.6916.2916.40-1.23%44,000
Jul 9, 202516.3216.4716.2016.20--0.74%19,300
Jul 8, 202517.1017.1416.3216.32--4.51%59,100
Jul 7, 202517.7417.7416.9517.09--4.36%90,700
Jul 4, 202517.2817.8717.2817.87-4.63%10,100
Jul 3, 202518.0018.2917.0817.08--5.11%103,200
Jul 2, 202518.2718.4217.9518.00--2.65%150,400
Jun 30, 202518.9018.9018.4518.49--2.17%71,600
Jun 27, 202518.7918.9218.3918.90-0.53%79,800
Jun 26, 202518.2618.8018.0718.80-3.52%94,600
Jun 25, 202518.2218.2617.9318.16-0.94%61,700
Jun 24, 202518.3918.3917.8717.99--1.80%91,500
Jun 23, 202518.1818.3217.9318.32-2.06%131,200
Jun 20, 202518.1318.3617.6817.95--0.66%66,400
Jun 19, 202518.1018.1017.8318.07--0.17%14,300
Jun 18, 202517.2318.1017.2318.10-4.99%88,300
Jun 17, 202517.2517.4116.9117.24-0.52%143,200
Jun 16, 202517.3617.9717.1417.15-1.00%341,000
Jun 13, 202517.1017.1516.6216.98--0.59%80,300
Jun 12, 202516.8017.0916.5717.08-2.03%20,600
Jun 11, 202516.3616.7816.3616.74-2.39%26,600
Jun 10, 202516.8816.9916.2116.35--2.97%74,000
Jun 9, 202516.4317.1616.3216.85-4.14%83,300
Jun 6, 202516.6316.6315.9416.18--0.98%29,400
Jun 5, 202516.3916.3916.0816.34-0.74%69,100
Jun 4, 202516.3016.3015.8816.22--0.12%45,300
Jun 3, 202516.2116.3116.0016.24-2.53%19,400
Jun 2, 202516.2316.4115.8215.84--2.04%23,000
May 30, 202516.2216.5016.1516.17--2.30%25,400
May 29, 202516.9016.9016.2516.55--0.42%32,300
May 28, 202516.2116.7316.2116.62-1.96%47,500
May 27, 202516.9016.9116.3016.30--4.40%112,600
May 26, 202516.8917.4916.4817.05-0.77%20,600
May 23, 202516.3717.0816.3016.92-8.74%83,000