Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Uranium TR (OP: SRUUF )

22.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.360 9.460 8.900 9.176 305,758 +0.18(+1.95%)
Aug 30, 2021 9.055 9.200 8.910 9.000 228,525 +0.10(+1.15%)
Aug 27, 2021 8.800 8.960 8.650 8.898 272,197 +0.10(+1.11%)
Aug 26, 2021 8.777 8.960 8.670 8.800 43,393 +0.00(+0.00%)
Aug 25, 2021 8.880 8.900 8.650 8.800 107,887 -0.01(-0.11%)
Aug 24, 2021 8.850 9.018 8.650 8.810 97,419 -0.01(-0.11%)
Aug 23, 2021 8.720 8.900 8.580 8.820 303,186 +0.27(+3.16%)
Aug 20, 2021 8.100 9.080 8.050 8.550 52,849 +0.43(+5.30%)
Aug 19, 2021 8.150 8.240 8.000 8.120 2,076,266 +0.00(+0.00%)
Aug 18, 2021 8.000 8.190 7.800 8.120 99,120 +0.07(+0.87%)
Aug 17, 2021 8.052 8.190 8.000 8.050 85,618 -0.06(-0.74%)
Aug 16, 2021 8.275 8.396 7.989 8.110 47,650 -0.09(-1.10%)
Aug 13, 2021 8.400 8.500 8.086 8.200 50,687 -0.01(-0.12%)
Aug 12, 2021 8.770 8.770 8.207 8.210 25,996 -0.13(-1.56%)
Aug 11, 2021 8.352 8.500 8.310 8.340 19,376 -0.12(-1.38%)
Aug 10, 2021 8.310 8.700 8.250 8.456 18,357 +0.11(+1.27%)
Aug 09, 2021 8.376 8.970 8.286 8.350 35,003 -0.10(-1.18%)
Aug 06, 2021 9.000 9.000 8.350 8.450 93,766 -0.07(-0.82%)
Aug 05, 2021 8.600 8.600 8.500 8.520 16,515 -0.09(-1.05%)
Aug 04, 2021 9.000 9.000 8.572 8.610 69,540 -0.34(-3.80%)
Aug 03, 2021 9.200 9.200 8.720 8.950 33,110 -0.05(-0.56%)
Aug 02, 2021 9.280 9.390 8.510 9.000 46,164 -0.18(-1.96%)
Jul 30, 2021 9.000 9.390 8.898 9.180 34,664 +0.21(+2.39%)
Jul 29, 2021 8.700 9.360 8.500 8.966 56,176 +0.27(+3.05%)
Jul 28, 2021 8.719 9.190 7.500 8.700 93,878 -0.30(-3.33%)
Jul 27, 2021 9.070 9.200 8.297 9.000 27,772 -0.07(-0.77%)
Jul 26, 2021 9.095 9.400 8.950 9.070 7,914 -0.18(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.