Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada · Delayed Price · Currency is CAD 22.36
-0.43 (-1.89%)
Aug 20, 2025, 4:00 PM EDT
TSX:U.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.34 | 22.85 | 22.25 | 22.75 | 22.75 | 1.74% | 1,851,761 |
| Aug 20, 2025 | 22.69 | 22.69 | 22.26 | 22.36 | 22.36 | -1.89% | 1,732,900 |
| Aug 19, 2025 | 23.20 | 23.20 | 22.57 | 22.79 | 22.79 | -2.44% | 616,909 |
| Aug 18, 2025 | 23.30 | 23.59 | 23.06 | 23.36 | 23.36 | 1.57% | 394,901 |
| Aug 15, 2025 | 22.70 | 23.35 | 22.52 | 23.00 | 23.00 | 1.63% | 714,800 |
| Aug 14, 2025 | 22.79 | 22.89 | 22.60 | 22.63 | 22.63 | -1.18% | 384,137 |
| Aug 13, 2025 | 22.65 | 23.05 | 22.58 | 22.90 | 22.90 | 1.60% | 539,147 |
| Aug 12, 2025 | 22.61 | 22.62 | 22.45 | 22.54 | 22.54 | -0.49% | 358,349 |
| Aug 11, 2025 | 22.54 | 23.08 | 22.54 | 22.65 | 22.65 | 0.67% | 541,300 |
| Aug 8, 2025 | 22.49 | 22.97 | 22.30 | 22.50 | 22.50 | - | 467,000 |
| Aug 7, 2025 | 23.34 | 23.39 | 22.29 | 22.50 | 22.50 | -4.21% | 967,600 |
| Aug 6, 2025 | 22.80 | 23.55 | 22.70 | 23.49 | 23.49 | 3.85% | 951,306 |
| Aug 5, 2025 | 22.73 | 22.90 | 22.36 | 22.62 | 22.62 | -0.40% | 702,000 |
| Aug 1, 2025 | 22.00 | 22.78 | 21.80 | 22.71 | 22.71 | 1.79% | 543,643 |
| Jul 31, 2025 | 22.49 | 22.67 | 22.23 | 22.31 | 22.31 | -1.33% | 1,126,648 |
| Jul 30, 2025 | 22.39 | 22.79 | 22.39 | 22.61 | 22.61 | 1.34% | 279,000 |
| Jul 29, 2025 | 22.60 | 23.07 | 22.28 | 22.31 | 22.31 | -0.40% | 533,600 |
| Jul 28, 2025 | 22.69 | 22.84 | 22.28 | 22.40 | 22.40 | -2.06% | 673,924 |
| Jul 25, 2025 | 22.92 | 23.04 | 22.32 | 22.87 | 22.87 | -0.22% | 581,400 |
| Jul 24, 2025 | 22.15 | 23.08 | 22.05 | 22.92 | 22.92 | 3.10% | 512,333 |
| Jul 23, 2025 | 22.24 | 22.43 | 21.97 | 22.23 | 22.23 | 0.27% | 578,600 |
| Jul 22, 2025 | 22.27 | 22.31 | 22.06 | 22.17 | 22.17 | -0.27% | 610,909 |
| Jul 21, 2025 | 22.39 | 22.50 | 22.06 | 22.23 | 22.23 | -0.45% | 499,300 |
| Jul 18, 2025 | 22.28 | 22.48 | 22.13 | 22.33 | 22.33 | 0.45% | 410,200 |
| Jul 17, 2025 | 22.59 | 22.67 | 22.22 | 22.23 | 22.23 | -1.59% | 734,300 |
| Jul 16, 2025 | 22.93 | 23.17 | 22.41 | 22.59 | 22.59 | -1.48% | 1,525,400 |
| Jul 15, 2025 | 23.15 | 23.20 | 22.87 | 22.93 | 22.93 | -0.26% | 403,900 |
| Jul 14, 2025 | 22.90 | 23.15 | 22.86 | 22.99 | 22.99 | 0.92% | 466,500 |
| Jul 11, 2025 | 22.68 | 23.21 | 22.63 | 22.78 | 22.78 | 0.49% | 586,414 |
| Jul 10, 2025 | 22.43 | 22.85 | 22.27 | 22.67 | 22.67 | 1.16% | 650,146 |
| Jul 9, 2025 | 22.52 | 22.77 | 22.27 | 22.41 | 22.41 | -0.97% | 1,032,130 |
| Jul 8, 2025 | 23.26 | 23.27 | 22.63 | 22.63 | 22.63 | -3.04% | 1,023,800 |
| Jul 7, 2025 | 24.27 | 24.34 | 23.17 | 23.34 | 23.34 | -4.15% | 1,983,900 |
| Jul 4, 2025 | 23.84 | 24.35 | 23.81 | 24.35 | 24.35 | 2.40% | 79,103 |
| Jul 3, 2025 | 24.63 | 24.94 | 23.76 | 23.78 | 23.78 | -4.07% | 1,023,833 |
| Jul 2, 2025 | 25.05 | 25.16 | 24.51 | 24.79 | 24.79 | -2.78% | 1,711,940 |
| Jun 30, 2025 | 25.69 | 25.73 | 25.18 | 25.50 | 25.50 | -0.39% | 1,078,800 |
| Jun 27, 2025 | 25.55 | 25.86 | 25.23 | 25.60 | 25.60 | 0.71% | 1,205,546 |
| Jun 26, 2025 | 24.93 | 25.42 | 24.68 | 25.42 | 25.42 | 2.01% | 794,232 |
| Jun 25, 2025 | 25.09 | 25.09 | 24.62 | 24.92 | 24.92 | 0.85% | 631,000 |
| Jun 24, 2025 | 25.23 | 25.23 | 24.54 | 24.71 | 24.71 | -1.32% | 676,022 |
| Jun 23, 2025 | 24.82 | 25.14 | 24.66 | 25.04 | 25.04 | 1.25% | 849,700 |
| Jun 20, 2025 | 24.70 | 25.24 | 24.26 | 24.73 | 24.73 | 0.04% | 1,187,225 |
| Jun 19, 2025 | 24.77 | 24.81 | 24.43 | 24.72 | 24.72 | -0.48% | 210,000 |
| Jun 18, 2025 | 23.56 | 24.84 | 23.50 | 24.84 | 24.84 | 5.57% | 2,087,100 |
| Jun 17, 2025 | 23.55 | 23.73 | 23.08 | 23.53 | 23.53 | 0.90% | 910,100 |
| Jun 16, 2025 | 23.70 | 24.37 | 23.26 | 23.32 | 23.32 | 1.13% | 2,455,800 |
| Jun 13, 2025 | 23.27 | 23.32 | 22.60 | 23.06 | 23.06 | -0.65% | 826,642 |
| Jun 12, 2025 | 22.86 | 23.26 | 22.54 | 23.21 | 23.21 | 1.53% | 850,218 |
| Jun 11, 2025 | 22.49 | 22.97 | 22.39 | 22.86 | 22.86 | 1.96% | 509,335 |