Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada
· Delayed Price · Currency is CAD 22.69
+0.91 (4.18%)
May 12, 2025, 4:00 PM EDT
TSX:U.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.20 | 22.72 | 22.06 | 22.69 | 22.69 | 4.18% | 378,108 |
| May 9, 2025 | 21.97 | 22.30 | 21.65 | 21.78 | 21.78 | -0.95% | 533,900 |
| May 8, 2025 | 22.55 | 22.60 | 21.83 | 21.99 | 21.99 | -1.92% | 550,200 |
| May 7, 2025 | 21.96 | 22.42 | 21.79 | 22.42 | 22.42 | 2.28% | 830,900 |
| May 6, 2025 | 20.81 | 21.92 | 20.72 | 21.92 | 21.92 | 4.63% | 611,307 |
| May 5, 2025 | 21.32 | 21.40 | 20.92 | 20.95 | 20.95 | -2.33% | 463,000 |
| May 2, 2025 | 21.45 | 21.46 | 21.18 | 21.45 | 21.45 | 1.61% | 487,300 |
| May 1, 2025 | 20.58 | 21.44 | 20.58 | 21.11 | 21.11 | 2.58% | 611,518 |
| Apr 30, 2025 | 20.31 | 20.70 | 20.10 | 20.58 | 20.58 | 0.10% | 678,600 |
| Apr 29, 2025 | 20.55 | 20.98 | 20.47 | 20.56 | 20.56 | -0.44% | 460,940 |
| Apr 28, 2025 | 20.53 | 20.99 | 20.53 | 20.65 | 20.65 | 0.78% | 523,228 |
| Apr 25, 2025 | 20.21 | 20.53 | 20.09 | 20.49 | 20.49 | 1.44% | 268,900 |
| Apr 24, 2025 | 19.87 | 20.50 | 19.75 | 20.20 | 20.20 | 2.59% | 978,800 |
| Apr 23, 2025 | 19.40 | 19.85 | 19.15 | 19.69 | 19.69 | 2.82% | 1,068,937 |
| Apr 22, 2025 | 18.96 | 19.36 | 18.86 | 19.15 | 19.15 | 0.79% | 445,200 |
| Apr 21, 2025 | 19.21 | 19.21 | 18.56 | 19.00 | 19.00 | -0.99% | 297,729 |
| Apr 17, 2025 | 19.29 | 19.95 | 19.07 | 19.19 | 19.19 | 1.00% | 635,600 |
| Apr 16, 2025 | 19.20 | 19.49 | 18.40 | 19.00 | 19.00 | -1.25% | 827,400 |
| Apr 15, 2025 | 19.63 | 19.73 | 19.17 | 19.24 | 19.24 | -2.04% | 284,400 |
| Apr 14, 2025 | 19.30 | 19.78 | 19.21 | 19.64 | 19.64 | 1.81% | 399,900 |
| Apr 11, 2025 | 18.84 | 19.34 | 18.72 | 19.29 | 19.29 | 2.12% | 758,325 |
| Apr 10, 2025 | 19.70 | 19.70 | 18.82 | 18.89 | 18.89 | -4.74% | 427,203 |
| Apr 9, 2025 | 18.48 | 19.90 | 18.35 | 19.83 | 19.83 | 6.90% | 1,301,630 |
| Apr 8, 2025 | 18.87 | 19.31 | 18.47 | 18.55 | 18.55 | 1.37% | 1,017,300 |
| Apr 7, 2025 | 18.36 | 19.14 | 18.12 | 18.30 | 18.30 | -2.35% | 1,367,035 |
| Apr 4, 2025 | 19.50 | 19.78 | 18.54 | 18.74 | 18.74 | -6.81% | 2,025,638 |
| Apr 3, 2025 | 19.96 | 20.36 | 19.84 | 20.11 | 20.11 | -2.71% | 466,200 |
| Apr 2, 2025 | 20.49 | 20.87 | 20.43 | 20.67 | 20.67 | -0.34% | 365,135 |
| Apr 1, 2025 | 20.31 | 20.86 | 20.26 | 20.74 | 20.74 | 0.97% | 784,428 |
| Mar 31, 2025 | 19.84 | 20.54 | 19.84 | 20.54 | 20.54 | 2.50% | 2,294,600 |
| Mar 28, 2025 | 20.39 | 20.53 | 19.98 | 20.04 | 20.04 | -1.86% | 423,207 |
| Mar 27, 2025 | 21.06 | 21.12 | 20.37 | 20.42 | 20.42 | -3.04% | 720,111 |
| Mar 26, 2025 | 20.66 | 21.29 | 20.65 | 21.06 | 21.06 | 1.74% | 1,086,033 |
| Mar 25, 2025 | 21.18 | 21.27 | 20.15 | 20.70 | 20.70 | -2.45% | 855,924 |
| Mar 24, 2025 | 21.40 | 21.61 | 21.06 | 21.22 | 21.22 | - | 578,535 |
| Mar 21, 2025 | 21.58 | 21.69 | 20.97 | 21.22 | 21.22 | -2.48% | 1,066,027 |
| Mar 20, 2025 | 20.95 | 21.81 | 20.85 | 21.76 | 21.76 | 3.82% | 1,156,637 |
| Mar 19, 2025 | 20.02 | 21.07 | 19.90 | 20.96 | 20.96 | 4.59% | 828,400 |
| Mar 18, 2025 | 19.85 | 20.09 | 19.71 | 20.04 | 20.04 | 1.21% | 820,335 |
| Mar 17, 2025 | 19.71 | 19.92 | 19.58 | 19.80 | 19.80 | 0.46% | 638,000 |
| Mar 14, 2025 | 19.90 | 20.13 | 19.71 | 19.71 | 19.71 | -0.40% | 675,400 |
| Mar 13, 2025 | 19.99 | 20.09 | 19.66 | 19.79 | 19.79 | -0.45% | 402,000 |
| Mar 12, 2025 | 20.69 | 20.70 | 19.63 | 19.88 | 19.88 | -2.45% | 625,229 |
| Mar 11, 2025 | 19.72 | 20.60 | 19.54 | 20.38 | 20.38 | 4.03% | 761,719 |
| Mar 10, 2025 | 19.99 | 20.34 | 19.44 | 19.59 | 19.59 | -3.02% | 1,248,100 |
| Mar 7, 2025 | 20.33 | 20.66 | 19.87 | 20.20 | 20.20 | -1.46% | 741,333 |
| Mar 6, 2025 | 20.53 | 21.20 | 20.32 | 20.50 | 20.50 | -0.77% | 430,329 |
| Mar 5, 2025 | 20.15 | 20.83 | 19.79 | 20.66 | 20.66 | 3.09% | 377,324 |
| Mar 4, 2025 | 19.60 | 20.15 | 19.17 | 20.04 | 20.04 | 0.40% | 1,755,529 |
| Mar 3, 2025 | 20.99 | 21.03 | 19.83 | 19.96 | 19.96 | -3.85% | 1,227,341 |