Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada · Delayed Price · Currency is CAD 22.93
-0.06 (-0.26%)
Jul 15, 2025, 4:00 PM EDT
TSX:U.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.15 | 23.20 | 22.87 | 22.93 | 22.93 | -0.26% | 403,859 |
| 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 |
| 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 |