Sprott Physical Uranium

SRUUF
🏛️ usa →
20.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.14 11.73 11.07 11.70 0.8M
2022-12-29 10.95 11.17 10.91 11.17 0.2M
2022-12-28 11.08 11.16 10.85 10.89 0.2M
2022-12-27 11.02 11.25 11.02 11.19 0.2M
2022-12-23 10.81 11.21 10.81 11.08 0.3M
2022-12-22 10.82 10.85 10.55 10.72 0.2M
2022-12-21 10.60 10.90 10.60 10.83 0.2M
2022-12-20 11.09 11.09 10.50 10.63 0.2M
2022-12-19 11.14 11.14 10.50 10.51 0.2M
2022-12-16 10.70 10.80 10.54 10.74 0.2M
2022-12-15 10.70 10.91 10.70 10.84 0.3M
2022-12-14 11.11 11.11 10.83 10.94 0.2M
2022-12-13 10.67 11.13 10.67 11.05 0.4M
2022-12-12 10.59 10.91 10.58 10.79 0.2M
2022-12-09 10.90 11.09 10.63 10.65 0.1M
2022-12-08 10.76 10.95 10.64 10.95 0.2M
2022-12-07 10.55 10.70 10.50 10.60 0.2M
2022-12-06 10.53 11.03 10.53 10.55 0.2M
2022-12-05 11.37 11.37 10.47 10.64 0.8M
2022-12-02 11.28 11.45 11.18 11.25 0.2M
2022-12-01 11.45 11.64 11.28 11.28 0.3M
2022-11-30 11.10 11.45 11.07 11.27 0.3M
2022-11-29 11.14 11.26 11.08 11.10 0.2M
2022-11-28 11.60 11.60 11.06 11.06 0.3M
2022-11-25 11.41 11.50 11.30 11.35 0.1M
2022-11-23 11.54 11.54 11.40 11.47 0.2M
2022-11-22 11.34 11.65 11.30 11.49 0.3M
2022-11-21 11.38 11.38 11.12 11.18 0.2M
2022-11-18 11.34 11.43 11.28 11.38 0.3M
2022-11-17 11.12 11.55 11.12 11.19 0.3M
2022-11-16 12.02 12.16 11.25 11.32 0.4M
2022-11-15 12.40 12.40 12.16 12.17 0.2M
2022-11-14 12.92 12.92 12.19 12.19 0.3M
2022-11-11 13.27 13.27 12.44 12.46 0.2M
2022-11-10 12.88 12.88 12.35 12.51 0.2M
2022-11-09 12.87 12.87 12.27 12.33 0.1M
2022-11-08 12.55 13.00 12.49 12.87 0.4M
2022-11-07 12.80 12.80 12.49 12.54 0.1M
2022-11-04 12.45 12.70 12.31 12.62 0.4M
2022-11-03 12.30 12.55 12.09 12.14 0.3M
2022-11-02 12.65 12.77 12.34 12.38 0.2M
2022-11-01 13.35 13.35 12.56 12.59 0.1M
2022-10-31 12.85 13.04 12.58 12.94 0.1M
2022-10-28 12.85 13.06 12.79 12.88 0.1M
2022-10-27 13.10 13.25 12.92 12.92 0.2M
2022-10-26 12.40 13.17 12.40 13.08 0.3M
2022-10-25 12.52 12.85 12.52 12.63 0.2M
2022-10-24 13.15 13.15 12.47 12.55 0.2M
2022-10-21 11.96 13.13 11.96 13.04 0.3M
2022-10-20 12.64 12.94 12.46 12.57 0.2M
2022-10-19 12.49 12.63 12.19 12.55 0.2M
2022-10-18 12.81 12.84 12.59 12.63 0.2M
2022-10-17 12.40 12.81 12.40 12.76 0.3M
2022-10-14 12.44 12.52 12.12 12.33 0.4M
2022-10-13 11.10 12.47 11.10 12.47 0.5M
2022-10-12 11.31 11.75 11.13 11.71 0.4M
2022-10-11 11.50 11.52 11.19 11.26 0.1M
2022-10-10 11.31 11.93 11.16 11.42 0.2M
2022-10-07 11.81 11.93 11.58 11.78 0.2M
2022-10-06 12.32 12.35 11.87 11.92 0.2M
2022-10-05 12.06 12.45 11.90 12.40 0.2M
2022-10-04 12.01 12.32 11.92 12.23 0.4M
2022-10-03 11.49 12.05 11.49 11.83 0.2M
2022-09-30 11.29 11.80 11.28 11.75 0.3M
2022-09-29 11.75 11.75 11.30 11.39 0.2M
2022-09-28 11.45 11.88 11.06 11.79 0.3M
2022-09-27 11.00 11.64 10.96 11.51 0.5M
2022-09-26 10.50 10.94 10.50 10.81 0.4M
2022-09-23 11.00 11.10 10.61 10.72 0.7M
2022-09-22 11.28 11.65 11.15 11.27 0.3M
2022-09-21 11.84 11.87 11.50 11.56 0.2M
2022-09-20 11.83 11.90 11.59 11.85 0.2M
2022-09-19 11.88 12.00 11.61 11.99 0.2M
2022-09-16 12.11 12.11 11.62 11.94 0.3M
2022-09-15 12.43 12.45 12.09 12.12 0.3M
2022-09-14 12.30 12.70 12.04 12.48 0.2M
2022-09-13 12.50 12.74 12.03 12.10 0.3M
2022-09-12 13.10 13.15 12.60 12.79 0.2M
2022-09-09 13.04 13.11 12.81 13.00 0.2M
2022-09-08 12.77 13.03 12.63 12.98 0.3M
2022-09-07 12.83 12.83 12.33 12.66 0.3M
2022-09-06 12.25 12.95 12.25 12.77 0.5M
2022-09-02 12.11 12.47 12.05 12.22 0.4M
2022-09-01 12.58 12.78 12.16 12.43 0.4M
2022-08-31 12.65 12.65 12.21 12.53 0.2M
2022-08-30 12.49 12.82 12.14 12.46 0.4M
2022-08-29 11.78 12.39 11.32 12.35 0.6M
2022-08-26 12.20 12.20 11.51 11.77 0.2M
2022-08-25 12.15 12.21 11.80 12.11 0.8M
2022-08-24 10.92 12.09 10.92 12.07 0.9M
2022-08-23 10.50 10.77 10.40 10.70 0.2M
2022-08-22 10.26 10.35 10.16 10.30 0.3M
2022-08-19 10.91 11.26 10.35 10.40 0.3M
2022-08-18 10.70 11.05 10.70 10.86 0.2M
2022-08-17 10.12 10.82 10.12 10.73 0.1M
2022-08-16 10.63 10.89 10.46 10.89 0.2M
2022-08-15 10.50 10.80 10.50 10.63 0.1M
2022-08-12 11.01 11.13 10.50 10.74 0.9M
2022-08-11 11.29 11.38 10.98 11.00 0.2M
2022-08-10 11.17 11.27 10.96 11.27 0.1M
2022-08-09 11.60 11.97 10.87 11.03 0.2M
2022-08-08 11.29 11.58 11.29 11.44 0.1M
2022-08-05 11.01 11.30 10.86 11.29 0.1M
2022-08-04 11.01 11.14 10.95 10.97 0.1M
2022-08-03 11.42 11.47 10.90 11.12 0.1M
2022-08-02 11.61 11.61 11.27 11.30 0.3M
2022-08-01 11.72 12.00 11.34 11.38 0.2M
2022-07-29 11.08 11.93 11.08 11.69 0.2M
2022-07-28 11.69 11.70 11.37 11.62 0.3M
2022-07-27 11.07 11.68 10.95 11.68 0.3M
2022-07-26 10.50 10.92 10.43 10.90 0.2M
2022-07-25 10.68 10.68 10.30 10.50 0.3M
2022-07-22 10.65 10.99 10.47 10.48 0.2M
2022-07-21 10.60 11.03 10.40 10.69 0.2M
2022-07-20 10.70 11.06 10.70 10.97 0.1M
2022-07-19 10.49 11.22 10.49 10.98 0.2M
2022-07-18 10.50 10.75 10.00 10.60 0.4M
2022-07-15 10.27 10.46 9.99 10.27 0.2M
2022-07-14 10.01 10.23 9.53 10.09 0.4M
2022-07-13 9.88 10.34 9.40 9.75 0.5M
2022-07-12 10.50 10.50 9.83 9.86 0.8M
2022-07-11 10.75 10.78 10.27 10.31 0.3M
2022-07-08 10.74 11.23 10.55 10.93 0.3M
2022-07-07 10.49 10.78 10.46 10.74 0.2M
2022-07-06 10.00 10.55 9.89 10.36 0.4M
2022-07-05 10.92 10.92 10.05 10.20 0.5M
2022-07-01 10.84 10.88 10.50 10.85 0.1M
2022-06-30 10.60 10.84 10.16 10.77 0.4M
2022-06-29 10.97 11.00 10.36 10.68 0.3M
2022-06-28 11.25 11.25 10.77 10.85 0.3M
2022-06-27 11.42 11.42 10.80 11.11 0.2M
2022-06-24 10.17 11.00 10.17 10.72 0.6M
2022-06-23 10.54 10.56 9.83 10.16 0.5M
2022-06-22 10.78 10.78 10.33 10.50 0.3M
2022-06-21 10.36 10.99 10.36 10.83 0.2M
2022-06-17 10.35 10.39 10.03 10.34 0.5M
2022-06-16 11.01 11.01 10.33 10.40 0.6M
2022-06-15 11.01 11.07 10.50 10.97 0.4M
2022-06-14 11.14 11.27 10.54 10.81 0.6M
2022-06-13 12.00 12.05 11.10 11.19 0.6M
2022-06-10 11.50 12.46 11.50 12.21 0.4M
2022-06-09 12.80 12.80 12.11 12.22 0.4M
2022-06-08 13.37 13.37 12.57 12.86 0.5M
2022-06-07 12.97 13.38 12.58 13.09 0.7M
2022-06-06 12.72 12.72 12.49 12.62 0.2M
2022-06-03 12.68 14.10 12.28 12.48 0.2M
2022-06-02 12.10 12.50 12.10 12.46 0.5M
2022-06-01 11.90 12.22 11.75 12.17 0.2M
2022-05-31 12.08 12.08 11.67 11.87 0.2M
2022-05-27 11.80 13.50 11.71 11.85 0.2M
2022-05-26 11.73 11.79 11.66 11.75 0.3M
2022-05-25 11.70 11.74 11.50 11.69 0.3M
2022-05-24 11.66 11.74 11.42 11.62 0.2M
2022-05-23 11.59 11.72 11.59 11.67 0.1M
2022-05-20 11.54 11.60 11.06 11.41 0.3M
2022-05-19 11.24 11.54 11.22 11.40 0.2M
2022-05-18 11.72 11.72 11.17 11.21 0.5M
2022-05-17 11.61 12.69 11.38 11.70 0.4M
2022-05-16 11.61 11.71 11.24 11.35 0.4M
2022-05-13 11.26 12.00 11.26 11.61 0.7M
2022-05-12 10.92 11.37 10.51 10.80 1.1M
2022-05-11 11.60 11.93 10.90 10.98 1.1M
2022-05-10 12.25 12.36 11.26 11.40 1.1M
2022-05-09 12.44 12.50 12.00 12.01 1.4M
2022-05-06 12.58 12.90 12.31 12.75 0.5M
2022-05-05 13.62 13.62 12.35 12.47 0.4M
2022-05-04 13.17 13.53 12.77 13.52 0.3M
2022-05-03 12.82 13.10 12.73 12.80 0.3M
2022-05-02 12.96 14.25 12.40 12.87 0.6M
2022-04-29 13.36 13.36 12.93 13.17 0.4M
2022-04-28 12.73 13.18 12.25 13.13 0.7M
2022-04-27 13.30 13.30 12.78 12.92 0.4M
2022-04-26 13.52 13.52 12.71 12.85 0.4M
2022-04-25 12.85 13.34 12.40 13.22 1.2M
2022-04-22 14.27 14.56 12.70 13.23 1.7M
2022-04-21 15.21 15.38 13.82 14.27 1.6M
2022-04-20 14.81 15.80 14.61 15.28 0.5M
2022-04-19 15.05 15.09 14.56 14.62 0.7M
2022-04-18 15.41 15.41 14.86 14.92 0.7M
2022-04-14 15.84 15.84 15.03 15.39 0.6M
2022-04-13 15.91 15.91 15.38 15.54 1.4M
2022-04-12 15.90 16.02 15.57 15.62 0.7M
2022-04-11 15.90 15.90 15.59 15.73 0.6M
2022-04-08 15.92 16.65 15.47 15.87 0.7M
2022-04-07 15.92 15.92 15.60 15.76 0.7M
2022-04-06 15.00 15.60 14.96 15.55 0.9M
2022-04-05 15.20 15.34 14.83 15.00 0.8M
2022-04-04 15.27 15.45 15.01 15.15 0.4M
2022-04-01 15.00 15.23 14.98 15.17 0.5M
2022-03-31 14.74 14.99 14.60 14.99 0.4M
2022-03-30 14.94 14.94 14.48 14.71 0.3M
2022-03-29 14.42 14.87 13.67 14.87 0.5M
2022-03-28 14.91 14.91 14.30 14.40 0.4M
2022-03-25 14.90 15.10 14.77 14.87 0.3M
2022-03-24 14.92 15.00 14.55 14.97 0.6M
2022-03-23 14.75 14.94 14.55 14.59 0.5M
2022-03-22 14.66 14.90 14.22 14.71 0.6M
2022-03-21 14.15 14.94 14.15 14.59 1.2M
2022-03-18 14.30 14.30 13.98 14.00 0.3M
2022-03-17 13.61 14.90 13.52 14.18 0.6M
2022-03-16 13.49 13.71 12.70 13.47 0.6M
2022-03-15 12.78 13.62 12.41 13.26 0.9M
2022-03-14 14.10 14.10 12.60 12.94 2.0M
2022-03-11 15.01 15.01 14.16 14.17 1.0M
2022-03-10 14.33 14.97 14.31 14.96 2.0M
2022-03-09 13.47 13.85 13.10 13.74 1.0M
2022-03-08 12.94 13.33 12.90 13.28 1.3M
2022-03-07 12.91 13.05 12.85 12.96 1.4M
2022-03-04 12.41 12.85 11.96 12.80 1.4M
2022-03-03 13.12 13.12 12.70 12.86 0.7M
2022-03-02 12.78 13.05 12.72 12.99 0.9M
2022-03-01 12.53 12.61 12.25 12.56 0.6M
2022-02-28 12.60 12.60 12.14 12.29 1.1M
2022-02-25 11.59 12.58 11.34 12.44 0.7M
2022-02-24 11.30 11.58 11.18 11.55 0.5M
2022-02-23 11.09 11.36 10.98 11.23 0.5M
2022-02-22 10.82 11.15 10.81 10.97 0.5M
2022-02-18 11.00 11.06 10.86 10.98 0.2M
2022-02-17 11.06 11.12 10.91 11.01 0.2M
2022-02-16 11.40 11.40 11.02 11.02 0.4M
2022-02-15 11.09 11.15 10.95 11.15 0.3M
2022-02-14 10.93 11.08 10.75 10.95 0.3M
2022-02-11 11.20 11.21 10.87 11.01 0.3M
2022-02-10 11.18 11.33 11.00 11.16 0.5M
2022-02-09 10.90 11.24 10.90 11.20 0.4M
2022-02-08 11.27 11.27 10.78 10.87 0.4M
2022-02-07 10.96 11.07 10.85 11.00 0.3M
2022-02-04 10.70 11.06 10.62 10.90 0.2M
2022-02-03 11.25 11.25 10.73 10.79 0.2M
2022-02-02 11.18 11.36 11.12 11.23 0.2M
2022-02-01 11.45 11.45 10.97 11.20 0.2M
2022-01-31 11.22 11.35 11.04 11.18 0.2M
2022-01-28 11.05 11.29 10.72 11.26 0.3M
2022-01-27 10.70 11.45 10.70 10.99 0.5M
2022-01-26 11.14 11.49 11.00 11.24 0.4M
2022-01-25 10.80 11.19 10.44 11.02 0.4M
2022-01-24 10.13 10.84 10.13 10.80 0.8M
2022-01-21 11.36 11.50 10.62 10.92 0.7M
2022-01-20 11.50 11.70 11.44 11.50 0.4M
2022-01-19 11.91 11.91 11.51 11.53 0.4M
2022-01-18 11.80 12.09 11.56 11.70 0.4M
2022-01-14 11.66 11.87 11.61 11.78 0.4M
2022-01-13 11.86 12.10 11.75 11.76 0.3M
2022-01-12 11.88 11.95 11.70 11.84 0.5M
2022-01-11 11.80 11.89 11.40 11.82 0.3M
2022-01-10 12.10 12.10 11.40 11.74 0.6M
2022-01-07 11.71 11.98 11.28 11.98 0.6M
2022-01-06 11.88 11.99 11.15 11.57 0.5M
2022-01-05 11.40 11.80 11.40 11.53 0.8M
2022-01-04 11.02 11.16 10.92 11.04 0.3M
2022-01-03 11.11 11.45 11.08 11.19 0.2M