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
2022-12-30 11.11 11.70 11.11 11.70 0.0M
2022-12-29 11.10 11.14 11.04 11.14 0.0M
2022-12-28 11.15 11.16 10.87 10.87 0.0M
2022-12-23 10.74 11.20 10.74 11.05 0.0M
2022-12-22 10.78 10.80 10.61 10.75 0.0M
2022-12-21 10.63 10.85 10.63 10.85 0.0M
2022-12-20 10.50 10.67 10.49 10.65 0.0M
2022-12-19 10.62 10.77 10.51 10.55 0.0M
2022-12-16 10.76 10.77 10.54 10.54 0.0M
2022-12-15 10.82 10.91 10.78 10.83 0.0M
2022-12-14 11.03 11.03 10.86 10.93 0.0M
2022-12-13 11.00 11.11 10.89 11.03 0.0M
2022-12-12 10.74 10.87 10.73 10.80 0.0M
2022-12-09 11.08 11.08 10.63 10.65 0.0M
2022-12-08 10.85 10.92 10.76 10.89 0.0M
2022-12-07 10.75 10.75 10.54 10.60 0.0M
2022-12-06 11.00 11.08 10.55 10.57 0.1M
2022-12-05 11.20 11.22 10.50 10.61 0.0M
2022-12-02 11.26 11.35 11.18 11.24 0.0M
2022-12-01 11.49 11.57 11.34 11.34 0.0M
2022-11-30 11.31 11.41 11.11 11.30 0.0M
2022-11-29 11.10 11.21 11.08 11.09 0.0M
2022-11-28 11.16 11.26 11.05 11.05 0.0M
2022-11-25 11.36 11.47 11.30 11.31 0.0M
2022-11-24 11.38 11.57 11.38 11.43 0.0M
2022-11-23 11.40 11.51 11.40 11.49 0.0M
2022-11-22 11.44 11.57 11.31 11.50 0.0M
2022-11-21 11.36 11.38 11.17 11.22 0.0M
2022-11-18 11.20 11.41 11.20 11.39 0.0M
2022-11-17 11.56 11.56 11.18 11.20 0.0M
2022-11-16 12.13 12.13 11.25 11.27 0.0M
2022-11-15 12.45 12.45 12.17 12.20 0.0M
2022-11-14 12.63 12.63 12.28 12.28 0.0M
2022-11-11 12.60 12.63 12.45 12.50 0.1M
2022-11-10 12.73 12.73 12.34 12.45 0.0M
2022-11-09 12.90 12.90 12.29 12.32 0.0M
2022-11-08 12.60 12.90 12.47 12.87 0.0M
2022-11-07 12.90 12.90 12.48 12.50 0.0M
2022-11-04 12.47 12.69 12.32 12.63 0.0M
2022-11-03 12.20 12.43 12.08 12.15 0.0M
2022-11-02 12.63 12.73 12.33 12.42 0.1M
2022-11-01 13.18 13.18 12.59 12.61 0.0M
2022-10-31 12.70 13.02 12.66 13.00 0.0M
2022-10-28 12.82 13.03 12.82 12.87 0.0M
2022-10-27 13.11 13.25 12.94 12.94 0.0M
2022-10-26 12.96 13.13 12.88 13.07 0.0M
2022-10-25 12.69 12.84 12.55 12.64 0.0M
2022-10-24 13.00 13.00 12.50 12.51 0.0M
2022-10-21 12.58 13.12 12.58 13.03 0.0M
2022-10-20 12.72 12.93 12.49 12.59 0.0M
2022-10-19 12.48 12.61 12.48 12.60 0.0M
2022-10-18 12.85 12.85 12.60 12.66 0.0M
2022-10-17 12.44 12.79 12.44 12.75 0.1M
2022-10-14 12.45 12.53 12.18 12.33 0.0M
2022-10-13 11.45 12.50 11.45 12.47 0.0M
2022-10-12 11.17 11.74 11.17 11.70 0.0M
2022-10-11 11.36 11.53 11.22 11.25 0.0M
2022-10-07 11.84 11.84 11.60 11.75 0.0M
2022-10-06 12.28 12.36 11.88 11.89 0.0M
2022-10-05 12.00 12.44 11.88 12.38 0.0M
2022-10-04 12.00 12.28 11.97 12.26 0.0M
2022-10-03 11.96 12.06 11.48 11.82 0.0M
2022-09-30 11.31 11.81 11.31 11.79 0.0M
2022-09-29 11.50 11.69 11.33 11.43 0.0M
2022-09-28 11.51 11.88 11.10 11.78 0.0M
2022-09-27 11.06 11.61 11.03 11.47 0.0M
2022-09-26 10.59 10.92 10.50 10.85 0.0M
2022-09-23 11.00 11.05 10.64 10.69 0.0M
2022-09-22 11.56 11.61 11.16 11.28 0.0M
2022-09-21 11.83 11.87 11.53 11.60 0.0M
2022-09-20 11.90 11.90 11.62 11.81 0.0M
2022-09-19 11.59 11.99 11.57 11.98 0.0M
2022-09-16 12.07 12.07 11.61 11.96 0.0M
2022-09-15 12.30 12.40 12.10 12.13 0.0M
2022-09-14 12.09 12.64 12.09 12.49 0.0M
2022-09-13 12.54 12.54 12.05 12.10 0.0M
2022-09-12 13.16 13.16 12.60 12.80 0.0M
2022-09-09 13.10 13.10 12.84 12.98 0.0M
2022-09-08 12.60 13.00 12.60 12.99 0.0M
2022-09-07 12.64 12.81 12.37 12.64 0.0M
2022-09-06 12.40 12.93 12.40 12.74 0.1M
2022-09-02 12.39 12.45 12.08 12.24 0.0M
2022-09-01 12.47 12.76 12.21 12.44 0.0M
2022-08-31 12.43 12.63 12.27 12.54 0.0M
2022-08-30 12.55 12.55 12.16 12.43 0.0M
2022-08-29 11.78 12.37 11.78 12.31 0.1M
2022-08-26 12.14 12.14 11.53 11.76 0.0M
2022-08-25 12.24 12.24 11.85 12.09 0.1M
2022-08-24 11.00 12.10 11.00 12.07 0.0M
2022-08-23 10.48 10.71 10.48 10.70 0.0M
2022-08-22 10.14 10.33 10.14 10.32 0.0M
2022-08-19 11.00 11.00 10.40 10.40 0.0M
2022-08-18 10.73 11.00 10.73 10.85 0.0M
2022-08-17 10.69 10.80 10.69 10.73 0.0M
2022-08-16 10.75 10.90 10.47 10.90 0.0M
2022-08-15 10.72 10.74 10.54 10.72 0.0M
2022-08-12 11.14 11.14 10.59 10.77 0.0M
2022-08-11 11.26 11.36 10.96 10.96 0.0M
2022-08-10 11.25 11.26 10.98 11.26 0.0M
2022-08-09 11.45 11.55 10.87 11.04 0.0M
2022-08-08 11.48 11.57 11.34 11.34 0.0M
2022-08-05 10.91 11.27 10.91 11.27 0.0M
2022-08-04 11.23 11.23 10.98 10.98 0.0M
2022-08-03 11.51 11.51 10.97 11.14 0.0M
2022-08-02 11.53 11.62 11.31 11.32 0.0M
2022-07-29 11.63 11.94 11.49 11.68 0.1M
2022-07-28 11.61 11.66 11.39 11.63 0.0M
2022-07-27 11.04 11.69 10.97 11.69 0.0M
2022-07-26 10.57 10.94 10.42 10.94 0.0M
2022-07-25 10.62 10.76 10.38 10.50 0.0M
2022-07-22 10.51 10.98 10.47 10.51 0.0M
2022-07-21 11.00 11.00 10.45 10.67 0.0M
2022-07-20 10.91 11.05 10.84 10.97 0.0M
2022-07-19 10.73 11.21 10.67 10.94 0.0M
2022-07-18 10.51 10.72 10.50 10.55 0.0M
2022-07-15 10.28 10.46 10.05 10.27 0.0M
2022-07-14 9.60 10.22 9.58 10.12 0.0M
2022-07-13 9.90 9.92 9.40 9.65 0.0M
2022-07-12 10.32 10.32 9.85 9.90 0.1M
2022-07-11 10.97 10.97 10.27 10.33 0.0M
2022-07-08 10.95 11.22 10.61 10.90 0.0M
2022-07-07 10.66 10.77 10.52 10.73 0.0M
2022-07-06 10.28 10.55 9.90 10.36 0.0M
2022-07-05 10.81 10.84 10.05 10.20 0.0M
2022-07-04 10.58 11.22 10.58 11.18 0.0M
2022-06-30 10.51 10.79 10.23 10.79 0.0M
2022-06-29 11.08 11.08 10.41 10.68 0.0M
2022-06-28 11.37 11.37 10.80 10.86 0.0M
2022-06-27 10.98 11.10 10.83 11.10 0.1M
2022-06-24 10.33 11.00 10.33 10.71 0.0M
2022-06-23 10.56 10.56 9.89 10.17 0.0M
2022-06-22 10.60 10.60 10.35 10.51 0.1M
2022-06-21 10.83 10.96 10.72 10.85 0.0M
2022-06-20 10.39 10.63 10.35 10.54 0.0M
2022-06-17 10.29 10.38 10.07 10.38 0.0M
2022-06-16 10.51 10.69 10.35 10.39 0.1M
2022-06-15 11.00 11.05 10.54 10.98 0.0M
2022-06-14 11.15 11.27 10.55 11.08 0.1M
2022-06-13 11.88 11.88 11.10 11.15 0.2M
2022-06-10 11.99 12.46 11.70 12.22 0.0M
2022-06-09 12.65 12.66 12.12 12.13 0.0M
2022-06-08 13.10 13.13 12.58 12.84 0.0M
2022-06-07 12.66 13.35 12.64 13.11 0.1M
2022-06-06 12.95 12.95 12.47 12.61 0.0M
2022-06-03 12.50 12.53 12.26 12.51 0.0M
2022-06-02 12.25 12.49 12.24 12.43 0.0M
2022-06-01 12.01 12.20 11.75 12.18 0.0M
2022-05-31 12.01 12.01 11.64 11.86 0.0M
2022-05-30 11.75 12.00 11.75 12.00 0.1M
2022-05-27 11.80 11.83 11.70 11.82 0.1M
2022-05-26 11.75 11.77 11.66 11.77 0.1M
2022-05-25 11.75 11.75 11.46 11.67 0.1M
2022-05-24 11.69 11.74 11.40 11.66 0.0M
2022-05-20 11.56 11.68 11.07 11.68 0.0M
2022-05-19 11.17 11.54 11.15 11.15 0.1M
2022-05-18 11.77 11.77 11.00 11.00 0.0M
2022-05-17 11.44 11.78 11.39 11.48 0.0M
2022-05-16 11.57 11.70 11.21 11.21 0.1M
2022-05-13 11.08 12.02 11.08 11.57 0.1M
2022-05-12 10.80 11.37 10.52 10.85 0.1M
2022-05-11 11.50 11.92 10.90 11.01 0.1M
2022-05-10 12.27 12.43 11.26 11.44 0.1M
2022-05-09 12.52 12.52 11.96 11.96 0.3M
2022-05-06 12.61 12.89 12.28 12.75 0.1M
2022-05-05 13.62 13.62 12.36 13.00 0.1M
2022-05-04 13.04 13.62 12.78 13.62 0.1M
2022-05-03 12.73 13.11 12.72 13.08 0.1M
2022-05-02 12.87 12.91 12.41 12.80 0.1M
2022-04-29 13.25 13.26 12.90 13.18 0.1M
2022-04-28 13.00 13.35 12.27 13.35 0.1M
2022-04-27 13.00 13.02 12.76 12.96 0.0M
2022-04-26 13.43 13.43 12.71 12.84 0.1M
2022-04-25 12.42 13.33 12.42 13.20 0.1M
2022-04-22 14.22 14.58 12.70 12.99 0.2M
2022-04-21 15.53 15.53 13.82 14.26 0.2M
2022-04-20 15.00 15.49 14.60 15.49 0.1M
2022-04-19 14.99 15.09 14.55 14.88 0.1M
2022-04-18 15.46 15.46 14.80 15.00 0.0M
2022-04-14 15.63 15.63 15.03 15.36 0.1M
2022-04-13 15.96 15.96 15.41 15.57 0.1M
2022-04-12 15.96 16.00 15.56 15.64 0.1M
2022-04-11 15.81 15.86 15.57 15.75 0.1M
2022-04-08 16.05 16.05 15.46 15.89 0.0M
2022-04-07 15.64 15.78 15.64 15.72 0.0M
2022-04-06 14.83 15.59 14.83 15.52 0.1M
2022-04-05 15.31 15.32 14.84 14.98 0.2M
2022-04-04 15.49 15.49 15.03 15.14 0.1M
2022-04-01 15.01 15.20 14.98 15.16 0.1M
2022-03-31 14.83 14.95 14.60 14.95 0.0M
2022-03-30 14.92 14.92 14.51 14.74 0.1M
2022-03-29 14.30 14.88 13.75 14.75 0.1M
2022-03-28 14.79 14.79 14.33 14.43 0.0M
2022-03-25 15.05 15.05 14.77 14.86 0.1M
2022-03-24 14.64 14.99 14.54 14.93 0.0M
2022-03-23 14.93 14.93 14.55 14.59 0.0M
2022-03-22 14.58 14.85 14.24 14.71 0.1M
2022-03-21 14.22 14.94 14.22 14.58 0.1M
2022-03-18 14.30 14.30 13.99 14.08 0.0M
2022-03-17 13.65 14.23 13.56 13.56 0.1M
2022-03-16 13.47 13.71 12.70 13.47 0.1M
2022-03-15 12.80 13.59 12.42 13.25 0.1M
2022-03-14 14.13 14.13 12.61 12.91 0.1M
2022-03-11 14.97 14.97 14.18 14.20 0.1M
2022-03-10 14.33 14.99 14.32 14.99 0.2M
2022-03-09 13.44 13.83 13.09 13.77 0.3M
2022-03-08 12.96 13.33 12.96 13.25 0.1M
2022-03-07 13.10 13.10 12.86 12.95 0.1M
2022-03-04 12.29 12.85 11.95 12.80 0.1M
2022-03-03 13.25 13.25 12.71 12.89 0.0M
2022-03-02 12.80 13.05 12.70 13.00 0.1M
2022-03-01 12.55 12.60 12.25 12.55 0.0M
2022-02-28 12.61 12.61 12.16 12.28 0.4M
2022-02-25 11.57 12.56 11.37 12.47 0.2M
2022-02-24 11.21 11.56 11.06 11.54 0.5M
2022-02-23 10.99 11.35 10.99 11.23 0.0M
2022-02-22 10.80 11.13 10.80 10.95 0.1M
2022-02-18 11.00 11.06 10.86 10.97 0.0M
2022-02-17 11.10 11.10 10.92 11.02 0.0M
2022-02-16 11.15 11.22 11.02 11.02 0.0M
2022-02-15 10.92 11.12 10.92 11.12 0.0M
2022-02-14 10.70 11.08 10.70 10.98 0.1M
2022-02-11 11.00 11.17 10.89 11.02 0.1M
2022-02-10 11.18 11.21 11.02 11.17 0.0M
2022-02-09 11.00 11.20 11.00 11.20 0.0M
2022-02-08 11.06 11.07 10.79 10.84 0.1M
2022-02-07 10.98 11.07 10.85 11.04 0.0M
2022-02-04 10.71 11.05 10.70 10.70 0.1M
2022-02-03 11.35 11.35 10.75 10.80 0.1M
2022-02-02 11.18 11.37 11.11 11.27 0.1M
2022-02-01 11.10 11.20 10.98 11.18 0.1M
2022-01-31 11.25 11.32 11.04 11.25 0.1M
2022-01-28 10.95 11.30 10.72 11.25 0.1M
2022-01-27 11.13 11.45 10.84 11.01 0.1M
2022-01-26 11.14 11.48 10.98 11.25 0.1M
2022-01-25 10.80 11.18 10.42 11.05 0.2M
2022-01-24 10.50 10.86 10.25 10.78 0.1M
2022-01-21 11.31 11.40 10.64 10.92 0.1M
2022-01-20 11.67 11.70 11.44 11.52 0.0M
2022-01-19 11.74 11.87 11.51 11.54 0.0M
2022-01-18 12.00 12.00 11.57 11.71 0.1M
2022-01-17 12.00 12.04 11.80 11.97 0.0M
2022-01-14 11.80 11.86 11.60 11.78 0.0M
2022-01-13 11.94 11.95 11.75 11.76 0.1M
2022-01-12 11.93 11.93 11.68 11.84 0.1M
2022-01-11 11.66 11.88 11.40 11.83 0.0M
2022-01-10 11.97 11.97 11.40 11.74 0.0M
2022-01-07 11.61 11.95 11.29 11.95 0.2M
2022-01-06 12.00 12.00 11.13 11.58 0.1M
2022-01-05 11.29 11.80 11.29 11.54 0.1M
2022-01-04 11.00 11.15 10.92 11.00 0.1M