Sprott Physical Uranium

SRUUF
🏛️ usa →
19.95
Last Update: 2025-09-29
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
2023-12-29 21.01 21.46 20.85 21.31 2.8M
2023-12-28 21.14 21.14 20.69 20.86 2.8M
2023-12-27 21.16 21.65 20.95 21.08 2.7M
2023-12-26 21.15 21.48 20.91 21.41 0.5M
2023-12-22 21.02 21.25 20.98 21.06 5.2M
2023-12-21 20.58 21.11 20.58 20.99 0.3M
2023-12-20 20.56 20.88 20.37 20.54 0.5M
2023-12-19 20.64 20.83 20.27 20.70 0.6M
2023-12-18 20.45 20.76 20.30 20.73 0.5M
2023-12-15 20.26 20.72 20.25 20.41 0.5M
2023-12-14 20.25 20.40 19.82 20.26 0.5M
2023-12-13 20.35 20.42 19.71 20.19 0.5M
2023-12-12 19.86 20.45 19.68 20.33 0.5M
2023-12-11 19.65 19.87 19.45 19.66 0.4M
2023-12-08 19.65 19.82 19.30 19.63 0.3M
2023-12-07 19.65 19.78 19.14 19.68 0.3M
2023-12-06 19.98 19.98 19.57 19.59 0.2M
2023-12-05 19.80 20.00 19.67 19.67 0.2M
2023-12-04 19.75 20.08 19.59 20.06 0.3M
2023-12-01 19.11 19.68 19.08 19.57 0.5M
2023-11-30 18.62 19.23 18.55 19.08 0.8M
2023-11-29 18.90 19.09 18.35 18.55 0.4M
2023-11-28 19.40 19.40 19.01 19.33 0.2M
2023-11-27 19.35 19.35 19.12 19.28 0.2M
2023-11-24 18.96 19.34 18.96 19.29 0.1M
2023-11-22 18.91 19.04 18.75 19.02 0.2M
2023-11-21 19.00 19.13 18.71 19.05 0.2M
2023-11-20 19.01 19.13 18.75 19.00 0.5M
2023-11-17 19.00 19.15 18.94 19.00 0.4M
2023-11-16 18.75 18.94 18.36 18.75 0.4M
2023-11-15 18.53 18.53 17.98 18.46 0.3M
2023-11-14 18.37 18.53 18.15 18.48 0.3M
2023-11-13 17.85 18.44 17.83 18.35 0.3M
2023-11-10 17.40 17.90 17.31 17.82 0.3M
2023-11-09 17.09 17.74 16.95 17.58 0.3M
2023-11-08 17.68 17.68 16.94 16.95 0.2M
2023-11-07 17.30 17.59 17.09 17.43 0.2M
2023-11-06 17.63 17.75 17.03 17.25 0.6M
2023-11-03 17.99 18.09 17.28 17.61 0.2M
2023-11-02 18.35 18.35 17.67 17.89 0.4M
2023-11-01 18.29 18.30 17.90 18.07 0.5M
2023-10-31 17.60 18.18 17.60 18.10 0.7M
2023-10-30 17.60 17.93 17.50 17.90 0.3M
2023-10-27 18.03 18.19 17.38 17.48 0.3M
2023-10-26 18.29 18.29 17.90 18.04 0.4M
2023-10-25 18.00 18.29 17.78 18.17 0.5M
2023-10-24 17.72 17.85 17.48 17.78 0.3M
2023-10-23 17.50 17.85 17.14 17.73 0.5M
2023-10-20 17.42 17.60 17.21 17.50 0.3M
2023-10-19 16.70 17.43 16.55 17.32 0.4M
2023-10-18 16.50 16.79 16.38 16.71 0.3M
2023-10-17 15.90 16.53 15.83 16.41 0.3M
2023-10-16 16.41 16.41 15.86 15.91 0.2M
2023-10-13 16.36 16.42 16.05 16.27 0.2M
2023-10-12 16.40 16.50 16.03 16.35 0.2M
2023-10-11 16.74 16.82 16.20 16.41 0.3M
2023-10-10 17.23 17.23 16.61 16.74 0.4M
2023-10-09 16.75 17.07 16.72 16.99 0.2M
2023-10-06 16.70 17.21 16.56 16.89 0.5M
2023-10-05 16.19 16.80 16.15 16.70 0.4M
2023-10-04 16.00 16.16 15.51 16.12 0.8M
2023-10-03 16.38 16.64 16.13 16.20 0.6M
2023-10-02 17.50 17.50 16.30 16.57 0.7M
2023-09-29 18.25 18.25 17.01 17.05 0.9M
2023-09-28 17.60 18.37 17.58 18.06 0.7M
2023-09-27 17.37 17.73 16.89 17.53 0.6M
2023-09-26 17.86 17.86 17.15 17.19 0.6M
2023-09-25 17.36 17.93 17.25 17.71 0.6M
2023-09-22 16.80 17.25 16.72 17.23 0.6M
2023-09-21 16.55 16.65 16.39 16.60 0.4M
2023-09-20 16.56 16.71 16.49 16.58 0.6M
2023-09-19 16.66 16.80 16.41 16.53 0.3M
2023-09-18 16.48 16.60 16.31 16.59 0.4M
2023-09-15 16.25 16.54 16.10 16.38 0.7M
2023-09-14 15.76 16.64 15.76 16.23 1.6M
2023-09-13 15.30 15.74 15.17 15.67 1.0M
2023-09-12 14.85 15.11 14.77 15.08 0.5M
2023-09-11 15.00 15.23 14.77 14.77 0.5M
2023-09-08 14.90 14.90 14.63 14.84 0.2M
2023-09-07 14.70 14.80 14.62 14.66 0.3M
2023-09-06 15.03 15.03 14.70 14.80 0.4M
2023-09-05 15.10 15.23 14.93 14.96 0.8M
2023-09-01 14.69 14.90 14.69 14.76 0.3M
2023-08-31 14.70 14.73 14.48 14.73 0.2M
2023-08-30 14.40 14.63 14.31 14.61 0.3M
2023-08-29 14.41 14.41 14.16 14.35 0.1M
2023-08-28 14.25 14.39 14.06 14.30 0.2M
2023-08-25 14.21 14.28 14.07 14.25 0.3M
2023-08-24 14.29 14.36 14.13 14.16 0.2M
2023-08-23 14.00 14.40 13.96 14.36 0.4M
2023-08-22 13.90 14.01 13.79 13.99 0.2M
2023-08-21 13.79 13.84 13.60 13.80 0.4M
2023-08-18 13.32 13.68 13.19 13.67 0.2M
2023-08-17 13.43 13.43 13.24 13.29 0.1M
2023-08-16 12.87 13.35 12.79 13.32 0.2M
2023-08-15 13.00 13.09 12.87 12.87 0.2M
2023-08-14 13.72 13.72 13.03 13.07 0.2M
2023-08-11 13.31 13.54 13.31 13.47 0.1M
2023-08-10 13.59 13.70 13.25 13.45 0.2M
2023-08-09 13.72 13.72 13.32 13.56 0.1M
2023-08-08 13.89 13.89 13.33 13.50 0.3M
2023-08-07 13.70 13.99 13.64 13.98 0.5M
2023-08-04 13.01 13.68 13.01 13.62 0.2M
2023-08-03 13.17 13.40 13.04 13.40 0.2M
2023-08-02 13.38 13.55 12.75 13.10 0.4M
2023-08-01 13.18 13.37 12.92 13.36 0.2M
2023-07-31 12.75 13.35 12.75 12.99 0.4M
2023-07-28 12.70 12.82 12.66 12.72 0.1M
2023-07-27 12.83 12.92 12.64 12.65 0.1M
2023-07-26 12.86 12.87 12.66 12.82 0.1M
2023-07-25 12.65 12.89 12.62 12.86 0.2M
2023-07-24 12.36 12.67 12.20 12.61 0.3M
2023-07-21 12.33 12.41 12.26 12.31 0.1M
2023-07-20 12.21 12.39 12.21 12.33 0.2M
2023-07-19 12.40 12.55 12.30 12.36 0.1M
2023-07-18 12.45 12.67 12.33 12.38 0.2M
2023-07-17 12.40 12.44 12.18 12.44 0.3M
2023-07-14 12.60 12.60 12.20 12.21 0.2M
2023-07-13 12.49 12.67 12.47 12.57 0.2M
2023-07-12 12.73 12.73 12.33 12.37 0.1M
2023-07-11 12.30 12.63 12.27 12.56 0.1M
2023-07-10 12.08 12.30 12.07 12.27 0.2M
2023-07-07 12.01 12.28 12.01 12.09 0.2M
2023-07-06 12.20 12.43 11.97 12.00 0.3M
2023-07-05 12.69 12.69 12.20 12.25 0.6M
2023-07-03 12.63 12.75 12.55 12.55 0.1M
2023-06-30 12.61 12.80 12.61 12.64 0.2M
2023-06-29 12.71 12.80 12.63 12.65 0.1M
2023-06-28 12.90 13.00 12.70 12.72 0.2M
2023-06-27 13.18 13.18 12.88 12.99 0.4M
2023-06-26 12.97 13.07 12.80 12.95 0.3M
2023-06-23 13.39 13.39 12.90 12.95 0.2M
2023-06-22 13.31 13.40 13.16 13.34 0.2M
2023-06-21 13.30 13.34 13.14 13.25 0.2M
2023-06-20 13.45 13.45 13.10 13.33 0.2M
2023-06-16 13.20 13.50 13.20 13.47 0.2M
2023-06-15 12.95 13.60 12.95 13.51 0.4M
2023-06-14 13.36 13.42 13.11 13.26 0.2M
2023-06-13 13.34 13.67 13.28 13.36 0.4M
2023-06-12 13.00 13.37 13.00 13.34 0.4M
2023-06-09 13.00 13.04 12.55 13.03 0.2M
2023-06-08 12.81 13.10 12.81 13.05 0.1M
2023-06-07 12.71 13.06 12.71 12.84 0.1M
2023-06-06 13.00 13.00 12.67 12.95 0.2M
2023-06-05 13.05 13.28 12.97 13.06 0.2M
2023-06-02 13.11 13.21 12.87 13.04 0.4M
2023-06-01 12.84 13.31 12.74 13.06 0.9M
2023-05-31 11.99 12.90 11.91 12.84 0.3M
2023-05-30 12.09 12.14 11.78 12.08 0.2M
2023-05-26 11.87 11.93 11.69 11.90 0.2M
2023-05-25 11.77 11.94 11.68 11.74 0.1M
2023-05-24 11.78 11.90 11.69 11.74 0.2M
2023-05-23 12.18 12.30 11.78 11.78 0.4M
2023-05-22 11.97 12.40 11.97 12.31 0.1M
2023-05-19 11.90 12.17 11.90 12.17 0.1M
2023-05-18 12.40 12.40 11.94 12.04 0.1M
2023-05-17 12.06 12.40 12.06 12.25 0.1M
2023-05-16 12.38 12.40 12.10 12.14 0.1M
2023-05-15 12.26 12.51 12.26 12.36 0.1M
2023-05-12 12.25 12.41 12.25 12.35 0.1M
2023-05-11 12.55 12.56 12.06 12.16 0.1M
2023-05-10 12.18 12.65 12.18 12.55 0.2M
2023-05-09 12.20 12.45 11.93 12.40 0.2M
2023-05-08 12.00 12.20 11.98 12.11 0.1M
2023-05-05 11.87 12.07 11.75 12.03 0.1M
2023-05-04 11.62 11.82 11.58 11.79 0.2M
2023-05-03 11.52 11.73 11.52 11.66 0.1M
2023-05-02 11.61 11.96 11.55 11.62 0.2M
2023-05-01 11.85 11.97 11.55 11.62 0.2M
2023-04-28 12.06 12.18 11.98 11.99 0.2M
2023-04-27 11.45 12.13 11.37 12.03 0.3M
2023-04-26 11.61 11.65 11.35 11.40 0.2M
2023-04-25 11.15 11.58 11.15 11.52 0.4M
2023-04-24 11.02 11.18 11.02 11.16 0.2M
2023-04-21 11.00 11.22 10.90 11.04 0.2M
2023-04-20 11.21 11.36 11.07 11.22 0.1M
2023-04-19 11.14 11.27 11.02 11.20 0.1M
2023-04-18 11.25 11.32 11.07 11.11 0.2M
2023-04-17 11.60 11.60 11.26 11.28 0.2M
2023-04-14 11.67 11.76 11.51 11.56 0.1M
2023-04-13 11.46 11.70 11.46 11.67 0.2M
2023-04-12 11.42 11.49 11.37 11.46 0.1M
2023-04-11 11.37 11.47 11.32 11.37 0.1M
2023-04-10 11.35 11.50 11.23 11.39 0.1M
2023-04-06 10.95 11.39 10.95 11.26 0.4M
2023-04-05 11.10 11.31 10.99 11.00 0.4M
2023-04-04 11.40 11.60 11.27 11.39 0.2M
2023-04-03 11.60 11.80 11.51 11.54 0.2M
2023-03-31 11.68 11.80 11.50 11.72 0.2M
2023-03-30 11.45 11.75 11.28 11.67 0.4M
2023-03-29 11.33 11.47 11.27 11.38 0.2M
2023-03-28 11.10 11.41 11.08 11.41 0.1M
2023-03-27 11.10 11.20 10.97 11.15 0.1M
2023-03-24 10.95 11.06 10.90 11.02 0.2M
2023-03-23 11.29 11.35 10.93 10.98 0.2M
2023-03-22 11.30 11.32 11.17 11.20 0.2M
2023-03-21 11.41 11.42 11.22 11.32 0.2M
2023-03-20 11.07 11.52 11.02 11.51 0.3M
2023-03-17 10.83 11.17 10.83 11.07 0.3M
2023-03-16 11.37 11.37 10.78 10.87 0.6M
2023-03-15 11.37 11.37 10.65 10.74 0.9M
2023-03-14 11.50 11.60 11.35 11.38 0.1M
2023-03-13 11.65 11.70 11.38 11.45 0.3M
2023-03-10 11.83 11.90 11.50 11.51 0.5M
2023-03-09 11.80 11.86 11.66 11.81 0.3M
2023-03-08 11.80 12.01 11.67 11.77 0.2M
2023-03-07 12.10 12.29 11.56 11.70 0.3M
2023-03-06 12.56 12.60 12.09 12.14 0.3M
2023-03-03 12.72 12.72 12.50 12.55 0.1M
2023-03-02 12.58 12.61 12.10 12.56 0.1M
2023-03-01 12.39 12.61 12.22 12.58 0.1M
2023-02-28 12.40 12.46 12.18 12.41 0.1M
2023-02-27 12.31 12.46 12.21 12.36 0.2M
2023-02-24 12.01 12.41 11.97 12.26 0.3M
2023-02-23 12.16 12.42 12.15 12.21 0.2M
2023-02-22 12.67 12.79 12.15 12.17 0.4M
2023-02-21 13.05 13.05 12.70 12.76 0.3M
2023-02-17 12.92 13.05 12.64 13.01 0.2M
2023-02-16 12.70 13.07 12.51 12.84 0.3M
2023-02-15 12.70 12.87 12.69 12.80 0.3M
2023-02-14 12.64 12.93 12.64 12.86 0.4M
2023-02-13 12.78 12.78 12.45 12.70 0.2M
2023-02-10 12.45 12.79 12.45 12.75 0.2M
2023-02-09 12.65 12.89 12.64 12.66 0.2M
2023-02-08 12.80 12.88 12.66 12.69 0.2M
2023-02-07 12.39 12.87 12.30 12.87 0.3M
2023-02-06 12.50 12.51 12.25 12.39 0.2M
2023-02-03 12.90 12.90 12.13 12.32 0.5M
2023-02-02 13.05 13.05 12.78 12.88 0.4M
2023-02-01 12.90 13.04 12.80 12.97 0.4M
2023-01-31 12.85 12.98 12.69 12.88 0.3M
2023-01-30 12.89 12.99 12.85 12.87 0.6M
2023-01-27 12.72 12.95 12.61 12.91 0.6M
2023-01-26 12.40 12.70 12.40 12.69 0.7M
2023-01-25 12.22 12.50 12.07 12.39 0.6M
2023-01-24 12.15 12.21 12.05 12.19 0.1M
2023-01-23 12.08 12.23 12.04 12.13 0.2M
2023-01-20 12.06 12.15 11.90 12.10 0.1M
2023-01-19 11.67 12.06 11.67 11.98 0.2M
2023-01-18 12.03 12.19 11.64 11.67 0.4M
2023-01-17 12.60 12.60 12.00 12.03 0.2M
2023-01-13 12.00 12.18 11.94 12.08 0.2M
2023-01-12 12.25 12.25 11.91 12.01 0.1M
2023-01-11 12.03 12.11 11.90 11.96 0.2M
2023-01-10 12.50 12.50 11.97 12.05 0.4M
2023-01-09 12.10 12.47 12.00 12.02 0.5M
2023-01-06 12.20 12.34 12.04 12.30 0.2M
2023-01-05 11.82 12.08 11.64 12.02 0.2M
2023-01-04 11.88 12.00 11.65 11.93 0.3M
2023-01-03 11.80 11.92 11.61 11.88 0.4M