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
2023-12-29 21.00 21.44 20.91 21.30 0.0M
2023-12-28 21.00 21.10 20.68 20.91 0.1M
2023-12-27 21.33 21.55 20.98 21.10 0.0M
2023-12-22 21.08 21.25 20.98 21.05 0.0M
2023-12-21 20.60 21.09 20.60 21.02 0.0M
2023-12-20 20.68 20.85 20.39 20.57 0.0M
2023-12-19 20.84 20.84 20.30 20.72 0.0M
2023-12-18 20.49 20.75 20.31 20.75 0.0M
2023-12-15 20.36 20.69 20.25 20.39 0.0M
2023-12-14 20.37 20.37 19.84 20.25 0.4M
2023-12-13 20.41 20.41 19.73 20.19 0.1M
2023-12-12 19.82 20.43 19.74 20.34 0.0M
2023-12-11 19.52 19.83 19.46 19.46 0.0M
2023-12-08 19.59 19.81 19.43 19.63 0.0M
2023-12-07 19.60 19.76 19.16 19.67 0.0M
2023-12-06 19.72 19.91 19.58 19.58 0.0M
2023-12-05 20.05 20.05 19.69 19.74 0.0M
2023-12-04 19.79 20.08 19.74 20.06 0.0M
2023-12-01 19.15 19.66 19.15 19.55 0.0M
2023-11-30 18.50 19.20 18.50 19.10 0.0M
2023-11-29 18.93 19.08 18.40 18.55 0.0M
2023-11-28 19.27 19.36 19.07 19.34 0.0M
2023-11-27 19.15 19.27 19.12 19.25 0.0M
2023-11-24 18.91 19.34 18.91 19.15 0.0M
2023-11-23 19.16 19.16 18.95 18.98 0.0M
2023-11-22 18.77 19.03 18.70 19.01 0.0M
2023-11-21 19.24 19.24 18.72 19.03 0.0M
2023-11-20 19.04 19.11 18.76 19.02 0.0M
2023-11-17 19.16 19.16 18.96 19.02 0.0M
2023-11-16 18.50 18.89 18.45 18.76 0.0M
2023-11-15 18.46 18.50 18.00 18.50 0.1M
2023-11-14 18.50 18.53 18.18 18.49 0.0M
2023-11-13 17.96 18.44 17.96 18.36 0.0M
2023-11-10 17.80 17.88 17.30 17.85 0.0M
2023-11-09 17.24 17.74 17.05 17.61 0.0M
2023-11-08 17.44 17.45 16.94 16.97 0.0M
2023-11-07 16.89 17.54 16.89 17.42 0.0M
2023-11-06 17.77 17.77 17.04 17.26 0.0M
2023-11-03 17.93 17.93 17.28 17.59 0.0M
2023-11-02 18.34 18.34 17.70 17.90 0.2M
2023-11-01 18.22 18.22 17.90 18.08 0.0M
2023-10-31 18.08 18.20 17.97 18.14 0.1M
2023-10-30 17.78 17.94 17.50 17.93 0.0M
2023-10-27 18.19 18.19 17.29 17.29 0.0M
2023-10-26 18.05 18.09 17.91 18.07 0.1M
2023-10-25 17.76 18.25 17.76 18.19 0.1M
2023-10-24 17.85 17.85 17.53 17.79 0.0M
2023-10-23 17.47 17.89 17.16 17.72 0.1M
2023-10-20 17.47 17.54 17.22 17.51 0.1M
2023-10-19 16.55 17.38 16.52 17.33 0.0M
2023-10-18 16.49 16.75 16.38 16.72 0.0M
2023-10-17 15.84 16.49 15.84 16.41 0.0M
2023-10-16 16.41 16.41 15.89 15.93 0.0M
2023-10-13 16.42 16.42 16.12 16.27 0.0M
2023-10-12 16.42 16.49 16.03 16.30 0.0M
2023-10-11 16.83 16.83 16.22 16.42 0.0M
2023-10-10 16.97 17.06 16.62 16.73 0.0M
2023-10-06 16.84 17.20 16.58 16.89 0.0M
2023-10-05 16.17 16.69 16.17 16.69 0.0M
2023-10-04 16.00 16.10 15.53 16.10 0.1M
2023-10-03 16.14 16.61 16.14 16.18 0.0M
2023-10-02 17.00 17.18 16.32 16.56 0.0M
2023-09-29 18.01 18.05 17.03 17.11 0.1M
2023-09-28 17.78 18.33 17.78 18.06 0.1M
2023-09-27 17.33 17.67 16.92 17.55 0.1M
2023-09-26 17.72 17.72 17.17 17.19 0.0M
2023-09-25 17.38 17.92 17.30 17.70 0.1M
2023-09-22 16.90 17.24 16.81 17.24 0.1M
2023-09-21 16.49 16.65 16.49 16.56 0.0M
2023-09-20 16.71 16.71 16.51 16.59 0.1M
2023-09-19 16.67 16.77 16.43 16.54 0.0M
2023-09-18 16.44 16.65 16.30 16.59 0.2M
2023-09-15 16.19 16.52 16.12 16.40 0.1M
2023-09-14 16.08 16.61 15.92 16.20 0.1M
2023-09-13 15.04 15.73 15.04 15.71 0.1M
2023-09-12 14.93 15.08 14.77 15.03 0.0M
2023-09-11 14.98 15.20 14.78 14.79 0.0M
2023-09-08 14.69 14.82 14.64 14.82 0.0M
2023-09-07 14.61 14.76 14.61 14.67 0.0M
2023-09-06 14.98 15.00 14.73 14.81 0.0M
2023-09-05 15.09 15.13 14.93 14.98 0.0M
2023-09-01 14.76 14.91 14.74 14.77 0.0M
2023-08-31 14.60 14.70 14.50 14.70 0.0M
2023-08-30 14.40 14.62 14.39 14.59 0.0M
2023-08-29 14.35 14.37 14.20 14.37 0.0M
2023-08-28 13.98 14.40 13.98 14.31 0.0M
2023-08-25 14.21 14.25 14.08 14.21 0.0M
2023-08-24 14.13 14.27 14.13 14.18 0.0M
2023-08-23 14.01 14.40 13.96 14.38 0.0M
2023-08-22 13.87 14.00 13.77 14.00 0.0M
2023-08-21 13.72 13.83 13.60 13.83 0.0M
2023-08-18 13.19 13.68 13.19 13.64 0.0M
2023-08-17 13.28 13.34 13.25 13.27 0.0M
2023-08-16 12.86 13.34 12.81 13.34 0.0M
2023-08-15 13.04 13.04 12.88 12.89 0.0M
2023-08-14 13.47 13.47 13.08 13.08 0.0M
2023-08-11 13.32 13.55 13.32 13.46 0.0M
2023-08-10 13.63 13.69 13.36 13.43 0.0M
2023-08-09 13.57 13.57 13.42 13.53 0.0M
2023-08-08 13.62 13.71 13.34 13.54 0.0M
2023-08-04 13.50 13.66 13.40 13.62 0.0M
2023-08-03 13.19 13.38 13.16 13.37 0.0M
2023-08-02 13.34 13.51 12.84 13.10 0.0M
2023-08-01 13.08 13.31 12.94 13.31 0.0M
2023-07-31 12.90 13.32 12.90 13.01 0.0M
2023-07-28 12.81 12.81 12.67 12.73 0.0M
2023-07-27 12.80 12.85 12.65 12.66 0.0M
2023-07-26 12.86 12.86 12.71 12.85 0.0M
2023-07-25 12.69 12.86 12.66 12.86 0.0M
2023-07-24 12.52 12.61 12.50 12.60 0.0M
2023-07-21 12.34 12.34 12.27 12.31 0.0M
2023-07-20 12.40 12.40 12.22 12.30 0.0M
2023-07-19 12.50 12.50 12.31 12.36 0.0M
2023-07-18 12.31 12.68 12.31 12.40 0.0M
2023-07-17 12.21 12.45 12.21 12.45 0.0M
2023-07-14 12.61 12.61 12.22 12.23 0.0M
2023-07-13 12.55 12.62 12.52 12.54 0.0M
2023-07-12 12.57 12.63 12.32 12.36 0.0M
2023-07-11 12.31 12.62 12.28 12.34 0.0M
2023-07-10 12.20 12.28 12.20 12.27 0.0M
2023-07-07 12.29 12.29 12.09 12.09 0.0M
2023-07-06 12.27 12.39 12.00 12.03 0.0M
2023-07-05 12.60 12.60 12.20 12.25 0.0M
2023-07-04 12.75 12.75 12.66 12.66 0.0M
2023-06-30 12.64 12.79 12.63 12.65 0.0M
2023-06-29 12.73 12.81 12.33 12.33 0.1M
2023-06-28 12.95 12.95 12.71 12.73 0.0M
2023-06-27 12.90 13.02 12.90 13.02 0.0M
2023-06-26 13.01 13.01 12.85 12.96 0.1M
2023-06-23 13.20 13.20 12.93 12.98 0.0M
2023-06-22 13.29 13.40 13.21 13.33 0.0M
2023-06-21 13.24 13.31 13.18 13.26 0.0M
2023-06-20 13.32 13.34 13.09 13.34 0.0M
2023-06-19 13.27 13.44 13.23 13.44 0.0M
2023-06-16 13.61 13.61 13.27 13.48 0.0M
2023-06-15 13.20 13.60 13.16 13.55 0.0M
2023-06-14 13.26 13.42 13.11 13.26 0.0M
2023-06-13 13.31 13.65 13.31 13.39 0.0M
2023-06-12 12.94 13.33 12.94 13.31 0.0M
2023-06-09 12.91 12.99 12.67 12.99 0.0M
2023-06-08 12.93 13.09 12.85 13.03 0.0M
2023-06-07 12.84 13.04 12.78 12.82 0.0M
2023-06-06 12.99 12.99 12.68 12.97 0.0M
2023-06-05 13.04 13.12 12.87 13.12 0.0M
2023-06-02 13.07 13.20 12.86 13.00 0.0M
2023-06-01 12.89 13.30 12.74 13.07 0.0M
2023-05-31 12.06 12.86 11.96 12.86 0.0M
2023-05-30 12.06 12.10 11.79 12.09 0.0M
2023-05-29 11.80 12.10 11.80 12.10 0.0M
2023-05-26 11.86 11.90 11.80 11.90 0.0M
2023-05-25 11.72 11.85 11.70 11.72 0.0M
2023-05-24 11.80 11.92 11.70 11.72 0.0M
2023-05-23 12.18 12.20 11.75 11.75 0.0M
2023-05-19 12.10 12.16 12.01 12.15 0.0M
2023-05-18 12.23 12.25 12.00 12.05 0.0M
2023-05-17 12.23 12.39 12.22 12.29 0.0M
2023-05-16 12.27 12.31 12.13 12.15 0.0M
2023-05-15 12.40 12.44 12.34 12.36 0.0M
2023-05-12 12.10 12.42 12.10 12.35 0.0M
2023-05-11 12.39 12.39 12.11 12.18 0.0M
2023-05-10 12.42 12.63 12.41 12.52 0.0M
2023-05-09 11.91 12.43 11.91 12.39 0.0M
2023-05-08 12.05 12.18 12.04 12.10 0.0M
2023-05-05 11.83 12.05 11.83 12.04 0.0M
2023-05-04 11.74 11.81 11.61 11.77 0.0M
2023-05-03 11.71 11.71 11.63 11.67 0.0M
2023-05-02 11.55 11.86 11.53 11.63 0.0M
2023-05-01 11.91 11.91 11.61 11.62 0.0M
2023-04-28 12.00 12.17 11.88 11.92 0.0M
2023-04-27 11.41 12.11 11.41 12.05 0.1M
2023-04-26 11.65 11.66 11.37 11.41 0.0M
2023-04-25 11.13 11.57 11.13 11.53 0.0M
2023-04-24 11.11 11.14 11.05 11.14 0.0M
2023-04-21 11.08 11.08 10.90 11.01 0.0M
2023-04-20 11.26 11.26 11.08 11.22 0.0M
2023-04-19 11.05 11.20 11.01 11.20 0.0M
2023-04-18 11.29 11.32 11.09 11.13 0.0M
2023-04-17 11.70 11.70 11.27 11.29 0.0M
2023-04-14 11.73 11.75 11.54 11.55 0.0M
2023-04-13 11.50 11.68 11.50 11.64 0.0M
2023-04-12 11.46 11.46 11.38 11.42 0.0M
2023-04-11 11.38 11.45 11.34 11.40 0.0M
2023-04-10 11.40 11.41 11.25 11.38 0.0M
2023-04-06 11.03 11.34 11.02 11.22 0.0M
2023-04-05 11.09 11.22 10.98 11.01 0.1M
2023-04-04 11.44 11.59 11.31 11.37 0.0M
2023-04-03 11.66 11.66 11.54 11.55 0.0M
2023-03-31 11.56 11.76 11.52 11.70 0.0M
2023-03-30 11.41 11.73 11.41 11.62 0.0M
2023-03-29 11.41 11.41 11.36 11.38 0.0M
2023-03-28 11.06 11.36 11.06 11.36 0.0M
2023-03-27 11.09 11.21 10.97 11.14 0.0M
2023-03-24 11.02 11.03 10.90 11.03 0.0M
2023-03-23 11.28 11.35 10.97 11.00 0.1M
2023-03-22 11.37 11.37 11.21 11.25 0.1M
2023-03-21 11.33 11.35 11.24 11.35 0.0M
2023-03-20 11.15 11.49 11.15 11.48 0.0M
2023-03-17 10.85 11.16 10.85 11.07 0.1M
2023-03-16 10.88 11.01 10.80 10.88 0.0M
2023-03-15 11.30 11.30 10.66 10.73 0.0M
2023-03-14 11.67 11.67 11.35 11.40 0.0M
2023-03-13 11.54 11.65 11.40 11.46 0.0M
2023-03-10 11.66 11.80 11.53 11.53 0.0M
2023-03-09 11.72 11.88 11.72 11.84 0.0M
2023-03-08 11.69 12.00 11.69 11.76 0.0M
2023-03-07 12.08 12.08 11.57 11.68 0.0M
2023-03-06 12.48 12.48 12.10 12.15 0.0M
2023-03-03 12.59 12.64 12.51 12.51 0.0M
2023-03-02 12.59 12.59 12.42 12.54 0.0M
2023-03-01 12.54 12.58 12.22 12.57 0.0M
2023-02-28 12.50 12.51 12.19 12.44 0.0M
2023-02-27 12.25 12.42 12.25 12.38 0.0M
2023-02-24 12.09 12.35 12.00 12.25 0.0M
2023-02-23 12.35 12.39 12.17 12.23 0.0M
2023-02-22 12.66 12.66 12.17 12.18 0.0M
2023-02-21 12.97 12.97 12.77 12.77 0.0M
2023-02-17 12.90 13.00 12.70 13.00 0.0M
2023-02-16 12.72 13.07 12.55 12.80 0.0M
2023-02-15 12.69 12.83 12.69 12.82 0.0M
2023-02-14 12.75 12.88 12.69 12.83 0.0M
2023-02-13 12.69 12.74 12.52 12.68 0.0M
2023-02-10 12.65 12.77 12.52 12.76 0.0M
2023-02-09 12.86 12.86 12.64 12.69 0.0M
2023-02-08 12.75 12.81 12.69 12.69 0.0M
2023-02-07 12.45 12.88 12.42 12.87 0.0M
2023-02-06 12.24 12.50 12.24 12.37 0.0M
2023-02-03 12.96 12.96 12.14 12.28 0.0M
2023-02-02 12.99 13.04 12.78 12.87 0.0M
2023-02-01 13.00 13.00 12.83 13.00 0.0M
2023-01-31 13.00 13.00 12.67 12.86 0.0M
2023-01-30 12.87 12.99 12.86 12.88 0.1M
2023-01-27 12.78 12.93 12.64 12.90 0.1M
2023-01-26 12.50 12.69 12.44 12.68 0.0M
2023-01-25 12.13 12.50 12.13 12.40 0.0M
2023-01-24 12.06 12.20 12.05 12.20 0.0M
2023-01-23 12.10 12.21 12.05 12.11 0.0M
2023-01-20 12.05 12.15 11.90 12.04 0.0M
2023-01-19 11.74 12.05 11.74 11.99 0.0M
2023-01-18 12.19 12.20 11.64 11.68 0.0M
2023-01-17 12.27 12.27 12.01 12.04 0.0M
2023-01-16 12.49 12.49 12.11 12.21 0.0M
2023-01-13 12.07 12.07 11.93 12.06 0.0M
2023-01-12 12.00 12.05 11.93 12.01 0.0M
2023-01-11 12.10 12.10 11.94 12.00 0.0M
2023-01-10 12.06 12.08 12.00 12.06 0.0M
2023-01-09 12.30 12.46 12.03 12.04 0.0M
2023-01-06 12.20 12.33 12.04 12.29 0.0M
2023-01-05 11.90 12.05 11.65 12.02 0.0M
2023-01-04 11.90 12.00 11.68 11.96 0.0M
2023-01-03 11.79 11.89 11.72 11.88 0.0M