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
2024-12-31 16.93 17.29 16.65 17.29 0.1M
2024-12-30 16.41 16.59 16.15 16.39 0.0M
2024-12-27 16.15 16.45 16.04 16.41 0.1M
2024-12-24 16.17 16.23 16.08 16.11 0.0M
2024-12-23 16.41 16.42 16.15 16.23 0.0M
2024-12-20 16.15 16.66 15.88 16.51 0.0M
2024-12-19 16.71 16.79 16.22 16.32 0.1M
2024-12-18 17.04 17.06 16.53 16.89 0.0M
2024-12-17 17.03 17.20 16.73 17.02 0.0M
2024-12-16 17.49 17.57 17.01 17.04 0.0M
2024-12-13 17.84 17.85 17.58 17.65 0.1M
2024-12-12 17.81 18.02 17.60 18.01 0.0M
2024-12-11 17.94 17.98 17.42 17.89 0.0M
2024-12-10 18.01 18.27 17.49 18.11 0.1M
2024-12-09 18.88 18.88 17.70 17.88 0.0M
2024-12-06 18.27 18.73 17.92 18.73 0.0M
2024-12-05 18.00 18.24 17.89 18.01 0.0M
2024-12-04 18.60 18.70 17.99 18.31 0.0M
2024-12-03 17.70 18.39 17.70 18.34 0.0M
2024-12-02 18.20 18.21 17.53 17.78 0.0M
2024-11-29 18.04 18.37 17.93 18.20 0.0M
2024-11-28 17.77 18.04 17.77 18.04 0.0M
2024-11-27 18.08 18.14 17.83 18.05 0.0M
2024-11-26 18.45 18.58 17.77 17.85 0.0M
2024-11-25 18.83 18.83 18.08 18.57 0.0M
2024-11-22 19.06 19.06 18.36 18.70 0.0M
2024-11-21 18.79 19.24 18.65 19.18 0.0M
2024-11-20 19.57 19.57 18.82 19.13 0.0M
2024-11-19 19.07 19.62 18.90 19.62 0.1M
2024-11-18 19.06 19.60 18.90 18.93 0.0M
2024-11-15 18.46 19.69 18.38 18.79 0.1M
2024-11-14 18.40 18.43 18.02 18.15 0.0M
2024-11-13 18.32 18.61 17.90 18.16 0.0M
2024-11-12 17.19 18.41 17.04 18.40 0.0M
2024-11-11 17.20 17.54 16.78 17.00 0.0M
2024-11-08 17.57 17.68 17.17 17.24 0.2M
2024-11-07 18.00 18.38 17.70 17.70 0.0M
2024-11-06 18.00 18.00 17.38 17.86 0.1M
2024-11-05 17.47 17.66 17.38 17.60 0.0M
2024-11-04 17.75 17.95 17.21 17.44 0.0M
2024-11-01 18.66 18.68 17.82 17.96 0.0M
2024-10-31 18.60 18.68 18.24 18.48 0.0M
2024-10-30 18.33 18.79 18.13 18.54 0.0M
2024-10-29 19.01 19.01 18.30 18.31 0.0M
2024-10-28 19.00 19.13 18.58 19.07 0.0M
2024-10-25 19.18 19.29 18.94 19.04 0.0M
2024-10-24 19.75 19.81 19.18 19.38 0.0M
2024-10-23 20.30 20.30 19.24 19.52 0.0M
2024-10-22 20.06 20.30 19.73 20.12 0.0M
2024-10-21 20.11 20.40 19.84 19.92 0.0M
2024-10-18 20.48 20.50 20.06 20.09 0.0M
2024-10-17 20.32 20.50 20.01 20.01 0.0M
2024-10-16 19.81 20.46 19.81 20.19 0.0M
2024-10-15 19.79 19.96 19.39 19.46 0.0M
2024-10-11 19.50 19.80 19.38 19.64 0.0M
2024-10-10 19.99 20.02 19.59 19.71 0.0M
2024-10-09 20.36 20.40 20.10 20.12 0.0M
2024-10-08 20.05 20.41 19.95 20.41 0.0M
2024-10-07 20.44 20.44 19.92 20.27 0.0M
2024-10-04 20.17 20.33 19.99 20.33 0.0M
2024-10-03 20.07 20.28 19.93 20.21 0.1M
2024-10-02 19.90 20.19 19.79 20.12 0.1M
2024-10-01 19.57 20.00 19.57 19.90 0.0M
2024-09-30 19.50 19.70 19.23 19.33 0.0M
2024-09-27 19.80 19.80 19.43 19.70 0.0M
2024-09-26 19.90 19.97 19.69 19.91 0.4M
2024-09-25 19.94 19.94 19.41 19.86 0.0M
2024-09-24 19.90 19.90 19.50 19.75 0.1M
2024-09-23 18.86 19.63 18.86 19.63 0.1M
2024-09-20 18.85 18.95 18.49 18.80 0.1M
2024-09-19 18.28 18.29 17.84 18.16 0.0M
2024-09-18 17.67 18.07 17.37 17.66 0.1M
2024-09-17 17.97 18.13 17.55 17.81 0.0M
2024-09-16 17.74 17.98 17.33 17.98 0.0M
2024-09-13 18.06 18.12 17.29 17.50 0.0M
2024-09-12 18.35 18.35 17.84 17.94 0.0M
2024-09-11 17.20 18.25 17.14 17.98 0.1M
2024-09-10 17.35 17.61 17.11 17.32 0.0M
2024-09-09 17.18 17.18 16.86 17.14 0.1M
2024-09-06 17.74 17.74 16.70 16.84 0.1M
2024-09-05 18.01 18.01 17.40 17.70 0.0M
2024-09-04 17.40 18.20 17.30 18.15 0.0M
2024-09-03 17.78 17.93 17.25 17.35 0.1M
2024-08-30 18.17 18.41 17.91 18.29 0.0M
2024-08-29 18.49 18.49 17.85 18.01 0.0M
2024-08-28 18.79 18.80 17.92 18.40 0.0M
2024-08-27 18.95 18.95 18.04 18.76 0.0M
2024-08-26 19.13 19.24 18.60 18.88 0.3M
2024-08-23 18.62 18.95 18.58 18.73 0.1M
2024-08-22 17.47 17.77 17.40 17.75 0.6M
2024-08-21 17.11 17.35 17.09 17.33 0.0M
2024-08-20 16.97 17.26 16.89 17.08 0.0M
2024-08-19 17.21 17.43 16.82 16.85 0.0M
2024-08-16 17.44 17.49 17.10 17.10 0.0M
2024-08-15 18.04 18.04 17.39 17.42 0.0M
2024-08-14 17.64 18.18 17.56 17.76 0.0M
2024-08-13 17.24 18.12 17.22 18.12 0.1M
2024-08-12 17.90 18.02 17.04 17.09 0.0M
2024-08-09 18.17 18.19 17.58 17.72 0.0M
2024-08-08 18.00 18.37 17.84 18.28 0.0M
2024-08-07 17.81 18.06 17.80 17.88 0.0M
2024-08-06 16.92 17.48 16.90 17.46 0.0M
2024-08-02 17.82 17.97 16.88 17.26 0.1M
2024-08-01 18.75 18.75 17.87 18.03 0.0M
2024-07-31 18.22 19.55 18.22 18.70 0.1M
2024-07-30 17.78 18.07 17.71 17.92 0.0M
2024-07-29 18.08 18.08 17.69 17.83 0.0M
2024-07-26 17.71 18.34 17.71 18.07 0.0M
2024-07-25 17.81 17.81 16.90 17.43 0.1M
2024-07-24 18.22 18.48 17.62 17.73 0.1M
2024-07-23 18.44 18.44 18.09 18.40 0.0M
2024-07-22 18.36 18.55 18.08 18.47 0.0M
2024-07-19 18.01 18.68 18.01 18.23 0.0M
2024-07-18 18.90 18.96 18.08 18.18 0.1M
2024-07-17 19.35 19.35 18.75 18.92 0.0M
2024-07-16 19.92 19.92 19.26 19.42 0.0M
2024-07-15 20.22 20.25 19.70 19.87 0.0M
2024-07-12 20.42 20.56 20.33 20.52 0.0M
2024-07-11 20.53 20.60 20.34 20.34 0.0M
2024-07-10 20.00 20.59 20.00 20.37 0.1M
2024-07-09 19.60 19.95 19.46 19.89 0.0M
2024-07-08 19.63 19.84 19.48 19.68 0.0M
2024-07-05 19.10 19.89 18.92 19.69 0.0M
2024-07-04 19.04 19.13 18.95 18.99 0.0M
2024-07-03 18.96 19.37 18.84 18.90 0.0M
2024-07-02 18.99 19.07 18.53 18.85 0.0M
2024-06-28 19.36 19.50 18.54 18.56 0.0M
2024-06-27 18.89 19.39 18.89 19.25 0.0M
2024-06-26 18.72 19.16 18.60 18.80 0.0M
2024-06-25 19.32 19.37 18.49 18.69 0.1M
2024-06-24 19.88 19.88 19.29 19.37 0.0M
2024-06-21 19.90 19.98 19.37 19.89 0.0M
2024-06-20 20.59 20.60 20.01 20.14 0.1M
2024-06-19 20.58 20.58 20.03 20.43 0.0M
2024-06-18 19.42 20.47 19.35 20.47 0.0M
2024-06-17 19.05 19.95 19.05 19.34 0.1M
2024-06-14 18.95 19.27 18.84 18.97 0.0M
2024-06-13 19.01 19.72 18.80 18.93 0.0M
2024-06-12 19.00 19.01 18.79 18.92 0.0M
2024-06-11 19.19 19.19 18.25 18.63 0.1M
2024-06-10 18.99 19.30 18.90 19.05 0.0M
2024-06-07 19.43 19.43 18.59 18.60 0.0M
2024-06-06 19.20 20.10 19.20 19.43 0.0M
2024-06-05 19.90 20.48 19.20 19.24 0.1M
2024-06-04 20.17 20.17 19.76 19.76 0.0M
2024-06-03 20.52 20.74 20.21 20.39 0.0M
2024-05-31 20.82 21.23 20.50 20.52 0.0M
2024-05-30 21.11 21.39 20.63 20.65 0.0M
2024-05-29 22.00 22.00 21.13 21.25 0.1M
2024-05-28 21.76 22.13 21.40 22.08 0.0M
2024-05-27 21.75 22.12 21.75 22.03 0.0M
2024-05-24 21.44 22.10 21.44 21.61 0.0M
2024-05-23 21.79 22.04 21.05 21.38 0.1M
2024-05-22 22.50 22.63 21.83 21.84 0.0M
2024-05-21 22.75 22.85 22.39 22.71 0.0M
2024-05-17 22.38 22.78 22.28 22.49 0.0M
2024-05-16 21.88 22.18 21.88 22.15 0.0M
2024-05-15 22.06 22.22 21.72 22.07 0.0M
2024-05-14 22.48 22.48 21.69 21.69 0.0M
2024-05-13 22.74 22.74 21.99 22.20 0.0M
2024-05-10 23.24 23.25 22.65 22.68 0.0M
2024-05-09 22.95 23.20 22.95 23.15 0.0M
2024-05-08 22.55 22.76 22.39 22.67 0.0M
2024-05-07 22.85 22.88 22.54 22.64 0.0M
2024-05-06 22.90 22.90 22.71 22.83 0.1M
2024-05-03 23.00 23.00 22.61 22.78 0.0M
2024-05-02 22.36 23.00 22.14 22.97 0.1M
2024-05-01 21.68 22.36 21.68 22.05 0.0M
2024-04-30 21.31 21.71 21.06 21.28 0.0M
2024-04-29 21.59 21.60 21.30 21.60 0.0M
2024-04-26 20.71 21.47 20.61 21.15 0.0M
2024-04-25 20.79 20.91 20.43 20.67 0.0M
2024-04-24 21.47 21.47 20.77 20.85 0.0M
2024-04-23 20.86 21.60 20.76 21.56 0.0M
2024-04-22 20.52 21.20 20.45 20.95 0.0M
2024-04-19 20.40 20.92 20.40 20.60 0.0M
2024-04-18 20.50 20.85 20.42 20.63 0.0M
2024-04-17 20.75 21.25 20.35 20.44 0.0M
2024-04-16 20.94 21.08 19.84 20.74 0.1M
2024-04-15 21.90 22.04 21.30 21.32 0.0M
2024-04-12 21.75 21.84 21.44 21.76 0.0M
2024-04-11 21.95 21.95 21.55 21.86 0.0M
2024-04-10 20.83 21.83 20.80 21.64 0.0M
2024-04-09 21.36 21.36 20.83 21.11 0.0M
2024-04-08 21.13 21.23 20.74 20.96 0.1M
2024-04-05 21.15 21.33 20.63 20.88 0.1M
2024-04-04 21.77 21.77 20.65 20.85 0.2M
2024-04-03 21.68 21.78 21.58 21.60 0.0M
2024-04-02 21.50 21.64 21.17 21.52 0.1M
2024-04-01 20.89 21.45 20.89 21.42 0.1M
2024-03-28 20.85 21.33 20.61 20.63 0.1M
2024-03-27 20.97 21.20 20.73 20.92 0.0M
2024-03-26 20.88 21.43 20.88 21.21 0.0M
2024-03-25 21.06 21.60 20.89 20.91 0.0M
2024-03-22 21.50 21.57 20.90 20.93 0.1M
2024-03-21 21.27 21.43 20.99 21.43 0.0M
2024-03-20 20.49 21.21 20.02 21.16 0.0M
2024-03-19 20.56 20.80 20.16 20.55 0.0M
2024-03-18 21.00 21.00 20.49 20.91 0.0M
2024-03-15 19.59 20.70 19.59 20.62 0.0M
2024-03-14 19.28 19.69 18.88 19.60 0.1M
2024-03-13 20.22 20.35 19.05 19.66 0.3M
2024-03-12 20.23 20.65 20.09 20.15 0.0M
2024-03-11 20.53 20.70 19.85 20.32 0.1M
2024-03-08 21.30 21.30 20.24 20.53 0.3M
2024-03-07 20.42 21.10 20.19 21.06 0.1M
2024-03-06 19.98 20.09 19.79 20.05 0.3M
2024-03-05 19.99 20.37 19.48 19.51 0.0M
2024-03-04 20.82 21.05 19.54 19.93 0.0M
2024-03-01 20.18 21.07 20.18 20.81 0.0M
2024-02-29 21.16 21.16 19.76 20.30 0.1M
2024-02-28 20.93 21.15 20.62 20.88 0.0M
2024-02-27 20.55 21.47 20.53 21.08 0.0M
2024-02-26 20.10 21.20 19.80 20.58 0.1M
2024-02-23 21.40 21.56 20.21 20.21 0.1M
2024-02-22 22.58 22.58 21.56 21.60 0.1M
2024-02-21 21.96 22.67 21.73 22.63 0.0M
2024-02-20 23.06 23.21 22.09 22.27 0.0M
2024-02-16 23.09 23.17 22.76 23.15 0.0M
2024-02-15 23.30 23.39 22.69 23.28 0.1M
2024-02-14 23.29 23.63 23.17 23.21 0.0M
2024-02-13 23.29 23.66 23.10 23.24 0.0M
2024-02-12 23.28 23.70 23.15 23.50 0.1M
2024-02-09 23.14 23.78 23.11 23.37 0.0M
2024-02-08 24.90 24.93 23.12 23.29 0.1M
2024-02-07 24.64 24.99 24.59 24.95 0.0M
2024-02-06 24.69 24.96 24.39 24.54 0.0M
2024-02-05 24.98 24.98 24.17 24.58 0.0M
2024-02-02 24.68 25.09 24.14 25.09 0.1M
2024-02-01 24.00 24.82 23.94 24.74 0.4M
2024-01-31 23.94 23.94 22.92 23.08 0.0M
2024-01-30 23.02 23.55 23.00 23.32 0.1M
2024-01-29 22.26 23.44 22.19 22.98 0.1M
2024-01-26 22.13 22.43 22.12 22.16 0.0M
2024-01-25 22.28 22.80 22.12 22.48 0.0M
2024-01-24 23.95 23.96 23.03 23.10 0.0M
2024-01-23 23.89 24.27 23.74 23.76 0.0M
2024-01-22 24.52 24.52 24.06 24.11 0.0M
2024-01-19 24.01 24.69 24.01 24.61 0.1M
2024-01-18 24.00 24.36 23.70 24.09 0.1M
2024-01-17 23.50 23.98 23.19 23.96 0.0M
2024-01-16 24.57 25.00 23.71 24.14 0.1M
2024-01-15 24.40 24.69 24.05 24.59 0.0M
2024-01-12 23.09 23.99 23.09 23.99 0.2M
2024-01-11 21.79 22.52 21.49 22.44 0.0M
2024-01-10 21.89 22.31 21.58 21.62 0.0M
2024-01-09 20.71 21.84 20.71 21.77 0.0M
2024-01-08 20.71 20.98 20.56 20.69 0.0M
2024-01-05 20.66 20.93 20.65 20.83 0.0M
2024-01-04 20.50 20.75 20.41 20.61 0.0M
2024-01-03 20.79 20.97 20.37 20.48 0.1M
2024-01-02 21.24 21.26 20.64 20.82 0.0M