Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada
· Delayed Price · Currency is CAD 23.06
-0.15 (-0.65%)
Jun 13, 2025, 4:00 PM EDT
TSX:U.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.27 | 23.32 | 22.60 | 23.06 | 23.06 | -0.65% | 814,726 |
| 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 |
| Jun 10, 2025 | 23.11 | 23.18 | 22.13 | 22.42 | 22.42 | -2.99% | 823,616 |
| Jun 9, 2025 | 22.30 | 23.50 | 22.30 | 23.11 | 23.11 | 4.38% | 1,854,136 |
| Jun 6, 2025 | 22.69 | 22.78 | 21.82 | 22.14 | 22.14 | -0.90% | 343,549 |
| Jun 5, 2025 | 22.52 | 22.55 | 21.96 | 22.34 | 22.34 | 0.54% | 723,400 |
| Jun 4, 2025 | 22.34 | 22.36 | 21.71 | 22.22 | 22.22 | -0.31% | 453,538 |
| Jun 3, 2025 | 22.34 | 22.45 | 21.98 | 22.29 | 22.29 | 2.91% | 816,200 |
| Jun 2, 2025 | 22.36 | 22.55 | 21.66 | 21.66 | 21.66 | -2.12% | 471,800 |
| May 30, 2025 | 22.69 | 22.76 | 22.13 | 22.13 | 22.13 | -3.15% | 197,900 |
| May 29, 2025 | 23.25 | 23.25 | 22.41 | 22.85 | 22.85 | -0.82% | 546,943 |
| May 28, 2025 | 22.85 | 23.20 | 22.54 | 23.04 | 23.04 | 2.22% | 670,300 |
| May 27, 2025 | 23.49 | 23.50 | 22.53 | 22.54 | 22.54 | -3.72% | 1,052,935 |
| May 26, 2025 | 23.37 | 23.60 | 23.22 | 23.41 | 23.41 | 0.86% | 235,500 |
| May 23, 2025 | 22.46 | 23.45 | 22.45 | 23.21 | 23.21 | 7.55% | 1,662,535 |
| May 22, 2025 | 21.01 | 21.78 | 20.99 | 21.58 | 21.58 | 2.47% | 442,336 |
| May 21, 2025 | 21.64 | 21.99 | 20.98 | 21.06 | 21.06 | -2.00% | 682,038 |
| May 20, 2025 | 22.00 | 22.42 | 21.39 | 21.49 | 21.49 | -2.23% | 709,600 |
| May 16, 2025 | 22.42 | 22.42 | 21.89 | 21.98 | 21.98 | -1.74% | 337,100 |
| May 15, 2025 | 22.36 | 22.74 | 22.13 | 22.37 | 22.37 | -0.18% | 247,900 |
| May 14, 2025 | 22.66 | 22.73 | 22.13 | 22.41 | 22.41 | -2.18% | 399,043 |
| May 13, 2025 | 22.70 | 23.13 | 22.59 | 22.91 | 22.91 | 0.97% | 272,300 |
| May 12, 2025 | 22.20 | 22.72 | 22.06 | 22.69 | 22.69 | 4.18% | 378,108 |
| May 9, 2025 | 21.97 | 22.30 | 21.65 | 21.78 | 21.78 | -0.95% | 533,900 |
| May 8, 2025 | 22.55 | 22.60 | 21.83 | 21.99 | 21.99 | -1.92% | 550,200 |
| May 7, 2025 | 21.96 | 22.42 | 21.79 | 22.42 | 22.42 | 2.28% | 830,900 |
| May 6, 2025 | 20.81 | 21.92 | 20.72 | 21.92 | 21.92 | 4.63% | 611,307 |
| May 5, 2025 | 21.32 | 21.40 | 20.92 | 20.95 | 20.95 | -2.33% | 463,000 |
| May 2, 2025 | 21.45 | 21.46 | 21.18 | 21.45 | 21.45 | 1.61% | 487,300 |
| May 1, 2025 | 20.58 | 21.44 | 20.58 | 21.11 | 21.11 | 2.58% | 611,518 |
| Apr 30, 2025 | 20.31 | 20.70 | 20.10 | 20.58 | 20.58 | 0.10% | 678,600 |
| Apr 29, 2025 | 20.55 | 20.98 | 20.47 | 20.56 | 20.56 | -0.44% | 460,940 |
| Apr 28, 2025 | 20.53 | 20.99 | 20.53 | 20.65 | 20.65 | 0.78% | 523,228 |
| Apr 25, 2025 | 20.21 | 20.53 | 20.09 | 20.49 | 20.49 | 1.44% | 268,900 |
| Apr 24, 2025 | 19.87 | 20.50 | 19.75 | 20.20 | 20.20 | 2.59% | 978,800 |
| Apr 23, 2025 | 19.40 | 19.85 | 19.15 | 19.69 | 19.69 | 2.82% | 1,068,937 |
| Apr 22, 2025 | 18.96 | 19.36 | 18.86 | 19.15 | 19.15 | 0.79% | 445,200 |
| Apr 21, 2025 | 19.21 | 19.21 | 18.56 | 19.00 | 19.00 | -0.99% | 297,729 |
| Apr 17, 2025 | 19.29 | 19.95 | 19.07 | 19.19 | 19.19 | 1.00% | 635,600 |
| Apr 16, 2025 | 19.20 | 19.49 | 18.40 | 19.00 | 19.00 | -1.25% | 827,400 |
| Apr 15, 2025 | 19.63 | 19.73 | 19.17 | 19.24 | 19.24 | -2.04% | 284,400 |
| Apr 14, 2025 | 19.30 | 19.78 | 19.21 | 19.64 | 19.64 | 1.81% | 399,900 |
| Apr 11, 2025 | 18.84 | 19.34 | 18.72 | 19.29 | 19.29 | 2.12% | 758,325 |
| Apr 10, 2025 | 19.70 | 19.70 | 18.82 | 18.89 | 18.89 | -4.74% | 427,203 |
| Apr 9, 2025 | 18.48 | 19.90 | 18.35 | 19.83 | 19.83 | 6.90% | 1,301,630 |
| Apr 8, 2025 | 18.87 | 19.31 | 18.47 | 18.55 | 18.55 | 1.37% | 1,017,300 |
| Apr 7, 2025 | 18.36 | 19.14 | 18.12 | 18.30 | 18.30 | -2.35% | 1,367,035 |
| Apr 4, 2025 | 19.50 | 19.78 | 18.54 | 18.74 | 18.74 | -6.81% | 2,025,638 |
| Apr 3, 2025 | 19.96 | 20.36 | 19.84 | 20.11 | 20.11 | -2.71% | 466,200 |