Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada · Delayed Price · Currency is CAD 25.57
+0.20 (0.79%)
At close: Dec 5, 2025
TSX:U.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.37 | 25.63 | 25.11 | 25.57 | 25.57 | 0.79% | 915,677 |
| Dec 4, 2025 | 25.25 | 25.79 | 25.04 | 25.37 | 25.37 | 0.59% | 681,273 |
| Dec 3, 2025 | 24.98 | 25.32 | 24.83 | 25.22 | 25.22 | 0.48% | 683,120 |
| Dec 2, 2025 | 24.71 | 25.15 | 24.71 | 25.10 | 25.10 | 1.66% | 640,757 |
| Dec 1, 2025 | 24.70 | 25.32 | 24.54 | 24.69 | 24.69 | -1.24% | 488,562 |
| Nov 28, 2025 | 25.11 | 25.30 | 24.74 | 25.00 | 25.00 | -0.40% | 557,518 |
| Nov 27, 2025 | 25.11 | 25.24 | 25.07 | 25.10 | 25.10 | 0.08% | 125,288 |
| Nov 26, 2025 | 24.93 | 25.18 | 24.79 | 25.08 | 25.08 | 0.40% | 650,382 |
| Nov 25, 2025 | 24.75 | 25.09 | 24.40 | 24.98 | 24.98 | -0.04% | 1,119,946 |
| Nov 24, 2025 | 24.39 | 25.08 | 24.25 | 24.99 | 24.99 | 2.50% | 894,057 |
| Nov 21, 2025 | 24.20 | 24.59 | 23.20 | 24.38 | 24.38 | 0.33% | 2,116,576 |
| Nov 20, 2025 | 26.10 | 26.10 | 24.30 | 24.30 | 24.30 | -5.92% | 1,741,235 |
| Nov 19, 2025 | 25.08 | 25.90 | 25.06 | 25.83 | 25.83 | 3.24% | 1,137,072 |
| Nov 18, 2025 | 24.61 | 25.16 | 24.30 | 25.02 | 25.02 | 0.64% | 780,318 |
| Nov 17, 2025 | 24.71 | 25.23 | 24.46 | 24.86 | 24.86 | 0.28% | 1,181,119 |
| Nov 14, 2025 | 24.56 | 25.03 | 24.25 | 24.79 | 24.79 | -2.82% | 1,528,312 |
| Nov 13, 2025 | 26.00 | 26.08 | 24.22 | 25.51 | 25.51 | -1.70% | 2,277,031 |
| Nov 12, 2025 | 25.85 | 26.00 | 25.45 | 25.95 | 25.95 | 1.76% | 528,168 |
| Nov 11, 2025 | 25.59 | 25.78 | 24.55 | 25.50 | 25.50 | -0.74% | 1,613,867 |
| Nov 10, 2025 | 25.97 | 26.16 | 25.32 | 25.69 | 25.69 | -0.27% | 1,164,299 |
| Nov 7, 2025 | 24.84 | 25.87 | 24.21 | 25.76 | 25.76 | 1.38% | 1,665,064 |
| Nov 6, 2025 | 25.95 | 26.09 | 24.88 | 25.41 | 25.41 | -2.76% | 923,031 |
| Nov 5, 2025 | 25.56 | 26.31 | 25.56 | 26.13 | 26.13 | 1.59% | 703,284 |
| Nov 4, 2025 | 25.80 | 26.48 | 25.50 | 25.72 | 25.72 | -3.85% | 982,949 |
| Nov 3, 2025 | 27.72 | 27.75 | 26.75 | 26.75 | 26.75 | -3.53% | 878,639 |
| Oct 31, 2025 | 27.60 | 27.82 | 27.02 | 27.73 | 27.73 | 0.95% | 733,886 |
| Oct 30, 2025 | 27.19 | 27.52 | 27.07 | 27.47 | 27.47 | 1.14% | 1,054,340 |
| Oct 29, 2025 | 27.00 | 27.20 | 26.91 | 27.16 | 27.16 | 1.53% | 1,741,402 |
| Oct 28, 2025 | 26.41 | 26.86 | 26.10 | 26.75 | 26.75 | 3.92% | 2,631,008 |
| Oct 27, 2025 | 25.87 | 26.44 | 25.68 | 25.74 | 25.74 | 0.31% | 997,790 |
| Oct 24, 2025 | 25.02 | 25.89 | 24.41 | 25.66 | 25.66 | 4.44% | 1,210,826 |
| Oct 23, 2025 | 25.05 | 25.20 | 24.50 | 24.57 | 24.57 | -1.88% | 1,106,712 |
| Oct 22, 2025 | 24.54 | 25.17 | 24.25 | 25.04 | 25.04 | 1.95% | 1,234,939 |
| Oct 21, 2025 | 24.74 | 25.10 | 23.84 | 24.56 | 24.56 | -1.09% | 1,947,934 |
| Oct 20, 2025 | 25.47 | 25.64 | 24.73 | 24.83 | 24.83 | -2.32% | 1,025,954 |
| Oct 17, 2025 | 25.86 | 25.96 | 24.73 | 25.42 | 25.42 | -2.87% | 2,751,576 |
| Oct 16, 2025 | 27.16 | 27.19 | 26.16 | 26.17 | 26.17 | -2.89% | 868,014 |
| Oct 15, 2025 | 26.94 | 27.12 | 26.55 | 26.95 | 26.95 | 2.51% | 1,026,630 |
| Oct 14, 2025 | 26.35 | 27.05 | 25.73 | 26.29 | 26.29 | 2.14% | 2,114,684 |
| Oct 10, 2025 | 25.40 | 26.42 | 25.40 | 25.74 | 25.74 | 1.42% | 1,949,495 |
| Oct 9, 2025 | 25.83 | 25.99 | 24.74 | 25.38 | 25.38 | -0.47% | 2,217,265 |
| Oct 8, 2025 | 26.60 | 26.86 | 25.29 | 25.50 | 25.50 | -3.92% | 1,997,739 |
| Oct 7, 2025 | 27.31 | 27.58 | 26.18 | 26.54 | 26.54 | -2.10% | 1,373,559 |
| Oct 6, 2025 | 26.84 | 27.40 | 26.65 | 27.11 | 27.11 | 1.01% | 1,138,455 |
| Oct 3, 2025 | 27.97 | 28.00 | 26.80 | 26.84 | 26.84 | -4.07% | 1,044,887 |
| Oct 2, 2025 | 27.85 | 27.98 | 27.45 | 27.98 | 27.98 | 0.68% | 828,183 |
| Oct 1, 2025 | 27.85 | 27.99 | 27.74 | 27.79 | 27.79 | -0.14% | 917,564 |
| Sep 30, 2025 | 27.85 | 28.00 | 27.34 | 27.83 | 27.83 | 0.07% | 4,334,418 |
| Sep 29, 2025 | 28.06 | 28.29 | 27.58 | 27.81 | 27.81 | -0.93% | 966,382 |
| Sep 26, 2025 | 28.08 | 28.39 | 27.89 | 28.07 | 28.07 | 0.25% | 1,859,899 |