Skip to main content
Sprott Physical Uranium Trust Fund (TSX:U.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
17.85
-0.25 (-1.38%)
Jun 19, 2025, 4:00 PM EDT

TSX:U.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202515.2715.6815.2515.56-2.23%21,900
May 21, 202515.2015.8415.1515.22--1.36%58,200
May 20, 202515.6516.0715.3515.43--1.09%35,300
May 16, 202516.0416.0715.6015.60--2.92%16,300
May 15, 202516.1016.2515.8416.07--15,200
May 14, 202516.3616.3615.8516.07--1.11%13,100
May 13, 202516.3216.5616.1016.25-0.06%50,800
May 12, 202515.9916.2415.7616.24-3.84%19,500
May 9, 202515.8515.9515.5515.64--0.76%31,300
May 8, 202516.3016.3015.6915.76--2.78%22,600
May 7, 202516.0016.2115.7116.21-2.08%26,500
May 6, 202515.2015.9015.0515.88-5.51%57,900
May 5, 202515.5415.5415.0515.05--2.84%37,000
May 2, 202515.4215.5415.3715.49-1.37%31,200
May 1, 202515.0215.4714.9715.28-2.00%36,900
Apr 30, 202514.7215.0214.5514.98-2.32%59,200
Apr 29, 202514.9915.1514.6414.64--1.41%25,300
Apr 28, 202514.7015.1514.7014.85-0.41%42,500
Apr 25, 202514.5614.8314.5014.79-2.00%61,100
Apr 24, 202514.2214.7914.2214.50-2.40%118,600
Apr 23, 202514.1314.2913.8114.16-3.89%51,200
Apr 22, 202513.6613.9913.6313.63-1.19%26,400
Apr 21, 202513.7513.7613.4413.47--3.02%34,600
Apr 17, 202513.8114.4013.8113.89-1.31%22,500
Apr 16, 202513.7014.0113.2513.71--0.72%13,300
Apr 15, 202514.0314.1913.7313.81--2.26%50,600
Apr 14, 202513.9914.2513.8214.13-2.32%25,000
Apr 11, 202513.7013.8913.5413.81-2.37%44,000
Apr 10, 202513.9413.9413.4413.49--4.05%39,800
Apr 9, 202513.0014.0713.0014.06-8.07%43,400
Apr 8, 202513.2513.5212.9913.01-1.17%57,400