Sprott Physical Uranium

SRUUF
🏛️ canada →
19.27
Last Update: 2025-10-03
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
2021-12-31 10.91 11.08 10.85 11.01 0.1M
2021-12-30 10.82 10.96 10.75 10.85 0.0M
2021-12-29 11.15 11.15 10.60 10.85 0.0M
2021-12-24 11.09 11.16 11.03 11.07 0.0M
2021-12-23 10.86 11.08 10.76 11.01 0.0M
2021-12-22 10.69 10.89 10.64 10.86 0.0M
2021-12-21 10.95 10.95 10.54 10.60 0.0M
2021-12-20 10.28 10.46 10.04 10.46 0.0M
2021-12-17 10.69 10.75 10.36 10.45 0.0M
2021-12-16 10.95 11.09 10.67 10.72 0.1M
2021-12-15 10.24 11.11 10.03 11.07 0.1M
2021-12-14 10.37 10.42 9.82 10.14 0.1M
2021-12-13 10.90 10.95 10.46 10.50 0.0M
2021-12-10 11.19 11.21 10.75 10.80 0.0M
2021-12-09 11.56 11.56 10.97 10.99 0.0M
2021-12-08 11.58 11.64 11.50 11.56 0.0M
2021-12-07 11.12 11.69 11.12 11.58 0.1M
2021-12-06 10.96 11.11 10.50 11.11 0.1M
2021-12-03 11.24 11.24 10.70 10.87 0.1M
2021-12-02 10.97 11.36 10.94 11.19 0.0M
2021-12-01 11.57 11.86 10.80 10.94 0.0M
2021-11-30 11.68 11.68 10.91 11.28 0.1M
2021-11-29 11.88 11.88 11.52 11.60 0.0M
2021-11-26 11.43 11.59 11.18 11.43 0.1M
2021-11-25 12.00 12.25 11.85 12.09 0.0M
2021-11-24 11.83 12.17 11.75 11.99 0.0M
2021-11-23 11.60 12.07 11.50 11.81 0.1M
2021-11-22 11.85 11.85 11.12 11.29 0.0M
2021-11-19 12.15 12.15 11.48 11.62 0.1M
2021-11-18 12.19 12.22 11.75 12.03 0.1M
2021-11-17 12.25 12.34 12.20 12.22 0.0M
2021-11-16 12.55 12.55 12.07 12.16 0.0M
2021-11-15 12.50 12.51 12.20 12.41 0.1M
2021-11-12 12.50 12.50 12.11 12.38 0.0M
2021-11-11 12.12 12.35 11.90 12.31 0.1M
2021-11-10 12.10 12.10 11.50 11.89 0.1M
2021-11-09 12.20 12.20 11.55 11.94 0.1M
2021-11-08 12.10 12.10 11.77 11.81 0.1M
2021-11-05 11.45 11.58 11.30 11.58 0.0M
2021-11-04 11.50 11.50 11.20 11.45 0.1M
2021-11-03 11.00 11.30 10.85 11.30 0.3M
2021-11-02 11.30 11.48 10.82 10.83 0.1M
2021-11-01 11.50 11.61 11.25 11.46 0.1M
2021-10-29 11.60 11.71 11.12 11.13 0.1M
2021-10-28 11.65 12.01 11.43 11.64 0.1M
2021-10-27 11.50 12.01 11.40 11.52 0.1M
2021-10-26 12.40 12.40 11.57 11.70 0.0M
2021-10-25 12.55 12.66 12.01 12.26 0.1M
2021-10-22 12.50 12.50 11.85 12.43 0.1M
2021-10-21 12.65 12.65 12.18 12.50 0.0M
2021-10-20 12.29 12.61 12.19 12.50 0.0M
2021-10-19 12.95 12.95 12.21 12.32 0.1M
2021-10-18 12.15 12.57 12.03 12.49 4.2M
2021-10-15 11.88 12.03 11.40 12.00 0.0M
2021-10-14 12.33 12.33 11.44 11.79 0.1M
2021-10-13 11.74 12.02 11.11 11.70 0.2M
2021-10-12 10.25 11.05 10.25 11.00 0.3M
2021-10-08 10.48 10.65 10.20 10.30 0.1M
2021-10-07 10.85 10.85 10.36 10.42 0.1M
2021-10-06 11.00 11.00 10.36 10.40 0.1M
2021-10-05 11.40 11.40 10.91 10.98 0.1M
2021-10-04 11.70 11.74 11.22 11.36 0.1M
2021-10-01 11.52 11.60 11.14 11.45 0.1M
2021-09-30 11.20 11.55 11.06 11.34 0.1M
2021-09-29 11.35 11.37 11.00 11.10 0.0M
2021-09-28 11.75 11.75 10.95 11.04 0.0M
2021-09-27 11.32 12.05 11.06 11.67 0.1M
2021-09-24 12.00 12.16 11.04 11.44 0.2M
2021-09-23 13.00 13.22 12.35 12.60 0.2M
2021-09-22 13.20 13.28 12.85 12.90 0.1M
2021-09-21 13.61 13.61 12.99 13.07 0.1M
2021-09-20 12.00 13.17 11.74 13.17 0.2M
2021-09-17 13.29 13.46 12.58 12.98 0.1M
2021-09-16 13.45 13.65 12.64 13.46 2.6M
2021-09-15 13.00 13.37 12.60 12.95 0.2M
2021-09-14 14.30 14.30 12.29 12.47 0.4M
2021-09-13 14.50 14.59 13.83 14.56 0.2M
2021-09-10 11.60 13.73 11.37 12.61 0.3M
2021-09-09 11.50 11.50 11.00 11.18 0.1M
2021-09-08 11.57 11.80 11.44 11.47 0.2M
2021-09-07 11.50 11.50 11.15 11.21 0.3M
2021-09-03 11.00 11.10 10.87 11.00 0.8M
2021-09-02 10.50 10.89 10.30 10.38 0.5M
2021-09-01 9.49 9.60 9.25 9.55 0.2M
2021-08-31 9.22 9.40 8.92 9.19 0.0M
2021-08-30 9.05 9.18 8.92 9.03 0.1M
2021-08-27 8.90 8.93 8.64 8.93 0.3M
2021-08-26 8.80 8.84 8.68 8.84 0.1M
2021-08-25 8.87 8.87 8.69 8.78 0.1M
2021-08-24 9.10 9.10 8.67 8.76 0.0M
2021-08-23 8.71 8.87 8.61 8.84 0.1M
2021-08-20 8.30 8.55 8.04 8.53 0.1M
2021-08-19 8.15 8.22 8.01 8.15 0.6M
2021-08-18 8.15 8.16 8.04 8.15 0.5M
2021-08-17 8.13 8.13 8.02 8.04 0.0M
2021-08-16 8.39 8.39 8.00 8.13 0.0M
2021-08-13 8.30 8.30 8.14 8.24 0.0M
2021-08-12 8.64 8.64 8.24 8.24 0.0M
2021-08-11 8.80 8.80 8.32 8.36 0.0M
2021-08-10 8.29 8.45 8.29 8.43 0.0M
2021-08-09 8.47 8.50 8.31 8.34 0.0M
2021-08-06 8.61 8.61 8.40 8.46 0.0M
2021-08-05 8.64 8.65 8.50 8.60 0.1M
2021-08-04 8.95 8.95 8.58 8.64 0.0M
2021-08-03 9.10 9.10 8.78 8.95 0.0M
2021-07-30 9.00 9.22 8.84 9.22 0.1M
2021-07-29 8.95 9.06 8.52 8.96 0.0M
2021-07-28 8.73 8.91 8.50 8.75 0.0M
2021-07-27 8.82 8.82 8.45 8.72 0.0M
2021-07-26 9.22 9.22 8.87 8.88 0.0M
2021-07-23 9.11 9.35 8.98 9.17 0.0M
2021-07-22 9.51 9.88 9.05 9.24 0.0M
2021-07-21 9.20 9.40 8.65 9.37 0.0M
2021-07-20 8.55 9.06 8.52 9.00 0.0M