7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,599.99

+312.39

+0.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Sprott Physical Uranium Trust Fund (SRUUF)

19.06 -0.42 (-2.16%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.40	19.44	18.77	19.06	19.06	666,300
Oct 29, 2026	19.63	19.65	19.14	19.48	19.48	659,100
Oct 28, 2026	18.61	19.42	18.61	19.40	19.40	445,300
Oct 27, 2026	18.95	19.57	18.61	19.18	19.18	398,300
Oct 26, 2026	18.47	18.99	18.47	18.96	18.96	259,200
Oct 23, 2026	18.30	18.66	18.03	18.55	18.55	725,100
Oct 22, 2026	18.78	18.78	18.27	18.33	18.33	401,600
Oct 21, 2026	18.93	18.97	18.65	18.86	18.86	171,700
Oct 20, 2026	18.71	19.00	18.70	18.85	18.85	263,600
Oct 19, 2026	18.80	19.10	18.59	18.77	18.77	294,500
Oct 16, 2026	18.37	18.86	18.36	18.81	18.81	891,800
Oct 15, 2026	18.22	18.43	18.03	18.36	18.36	554,400
Oct 14, 2026	18.50	18.56	18.08	18.22	18.22	809,500
Oct 13, 2026	19.00	19.00	18.54	18.59	18.59	294,900
Oct 12, 2026	19.03	19.03	18.80	18.81	18.81	178,100
Oct 9, 2026	18.72	19.49	18.72	19.04	19.04	262,800
Oct 8, 2026	19.36	19.36	18.56	18.72	18.72	508,100
Oct 7, 2026	19.68	19.68	19.18	19.39	19.39	293,800
Oct 6, 2026	19.43	19.94	19.11	19.78	19.78	346,200
Oct 5, 2026	19.36	19.36	19.00	19.10	19.10	193,700
Oct 2, 2026	18.67	19.31	18.67	19.20	19.20	212,500
Oct 1, 2026	18.68	19.09	18.65	18.98	18.98	370,400
Sep 30, 2026	18.70	19.00	18.58	18.72	18.72	613,200
Sep 29, 2026	18.59	18.76	18.50	18.67	18.67	345,600
Sep 28, 2026	18.52	18.90	18.52	18.57	18.57	384,300
Sep 25, 2026	18.94	18.99	18.52	18.99	18.99	707,300
Sep 24, 2026	19.18	19.25	18.72	18.76	18.76	474,200
Sep 23, 2026	19.34	19.34	19.11	19.19	19.19	205,100
Sep 22, 2026	19.35	19.53	19.15	19.38	19.38	265,600
Sep 21, 2026	19.09	19.49	19.06	19.34	19.34	532,600
Sep 18, 2026	19.32	19.50	19.05	19.10	19.10	578,100
Sep 17, 2026	19.27	19.52	19.27	19.43	19.43	137,700
Sep 16, 2026	19.20	19.54	19.11	19.29	19.29	250,400
Sep 15, 2026	19.18	19.46	19.16	19.39	19.39	130,400
Sep 14, 2026	19.40	19.99	18.98	19.15	19.15	697,000
Sep 11, 2026	19.69	19.80	19.38	19.40	19.40	213,200
Sep 10, 2026	19.90	20.50	19.65	19.67	19.67	166,400
Sep 9, 2026	20.24	20.27	19.88	19.95	19.95	174,800
Sep 8, 2026	19.95	20.84	19.95	20.24	20.24	561,700
Sep 4, 2026	20.02	20.05	19.88	19.96	19.96	105,000
Sep 3, 2026	19.80	20.31	19.80	20.17	20.17	315,000
Sep 2, 2026	19.78	19.85	19.56	19.78	19.78	304,600
Sep 1, 2026	19.80	19.95	19.52	19.61	19.61	347,500
Aug 31, 2026	20.50	20.65	19.97	20.11	20.11	195,900
Aug 28, 2026	20.82	20.89	19.97	20.34	20.34	1,293,800
Aug 27, 2026	20.98	21.16	20.81	20.89	20.89	196,800
Aug 26, 2026	20.99	21.09	20.54	20.93	20.93	323,500
Aug 25, 2026	20.46	20.92	20.41	20.92	20.92	417,800
Aug 24, 2026	20.28	20.61	20.21	20.41	20.41	387,200
Aug 21, 2026	19.73	20.39	19.48	20.21	20.21	1,180,500
Aug 20, 2026	19.62	19.73	19.11	19.17	19.17	318,900
Aug 19, 2026	19.38	19.60	19.26	19.52	19.52	308,500
Aug 18, 2026	19.79	19.79	19.27	19.30	19.30	359,600
Aug 17, 2026	19.74	19.75	19.41	19.61	19.61	408,100
Aug 14, 2026	19.40	19.52	19.32	19.41	19.41	128,500
Aug 13, 2026	19.48	19.58	19.30	19.36	19.36	141,800
Aug 12, 2026	19.44	19.79	19.21	19.44	19.44	160,800
Aug 11, 2026	19.05	19.79	19.05	19.47	19.47	277,800
Aug 10, 2026	19.70	19.74	19.08	19.41	19.41	465,500
Aug 7, 2026	19.76	19.83	19.35	19.37	19.37	814,600
Aug 6, 2026	18.54	19.60	18.54	19.49	19.49	513,100
Aug 5, 2026	19.00	19.29	18.46	18.55	18.55	380,400
Aug 4, 2026	18.88	19.09	18.55	18.63	18.63	791,000
Aug 3, 2026	18.46	19.07	18.40	18.85	18.85	417,000
Jul 31, 2026	18.78	19.23	18.23	18.31	18.31	1,277,000
Jul 30, 2026	18.80	18.80	18.40	18.57	18.57	4,511,700
Jul 29, 2026	18.42	18.73	18.30	18.30	18.30	948,200
Jul 28, 2026	18.97	18.97	18.35	18.35	18.35	870,300
Jul 27, 2026	18.96	18.99	18.73	18.97	18.97	477,900
Jul 24, 2026	18.75	18.89	18.75	18.82	18.82	189,300
Jul 23, 2026	18.67	18.86	18.58	18.76	18.76	175,000
Jul 22, 2026	18.55	18.95	18.52	18.74	18.74	381,900
Jul 21, 2026	18.25	18.50	18.20	18.49	18.49	314,100
Jul 20, 2026	18.81	19.00	18.06	18.16	18.16	558,100
Jul 17, 2026	18.45	18.66	18.27	18.34	18.34	238,300
Jul 16, 2026	19.04	19.04	18.38	18.53	18.53	283,300
Jul 15, 2026	18.99	19.13	18.73	19.13	19.13	177,600
Jul 14, 2026	18.99	18.99	18.52	18.99	18.99	168,300
Jul 13, 2026	19.23	19.23	18.39	18.52	18.52	422,400
Jul 10, 2026	18.87	19.17	18.66	19.12	19.12	175,500
Jul 9, 2026	18.99	18.99	18.58	18.88	18.88	637,100
Jul 8, 2026	18.27	18.73	18.27	18.67	18.67	188,100
Jul 7, 2026	19.11	19.11	18.46	18.47	18.47	257,700
Jul 6, 2026	19.18	19.30	18.95	19.12	19.12	106,300
Jul 2, 2026	18.90	19.29	18.77	19.16	19.16	674,900
Jul 1, 2026	18.46	19.11	18.46	18.93	18.93	696,400
Jun 30, 2026	18.39	18.44	18.20	18.40	18.40	191,200
Jun 29, 2026	18.44	18.50	18.30	18.40	18.40	159,000
Jun 26, 2026	18.28	18.56	18.24	18.40	18.40	211,900
Jun 25, 2026	18.52	18.54	18.23	18.39	18.39	302,000
Jun 24, 2026	18.49	18.58	18.22	18.26	18.26	376,200
Jun 23, 2026	18.57	18.88	18.42	18.61	18.61	502,100
Jun 22, 2026	18.91	18.92	18.55	18.68	18.68	304,400
Jun 18, 2026	18.94	19.00	18.45	18.91	18.91	394,600
Jun 17, 2026	19.17	19.43	18.88	18.94	18.94	158,700
Jun 16, 2026	19.40	19.46	19.07	19.15	19.15	394,400
Jun 15, 2026	19.17	19.48	18.96	19.40	19.40	356,000
Jun 12, 2026	19.61	19.61	18.50	18.54	18.54	274,300
Jun 11, 2026	18.51	18.85	18.41	18.63	18.63	419,400
Jun 10, 2026	18.60	18.77	18.35	18.40	18.40	375,100
Jun 9, 2026	19.35	19.35	18.35	18.46	18.46	530,000
Jun 8, 2026	18.93	19.49	18.54	18.57	18.57	557,100
Jun 5, 2026	20.19	20.19	18.81	18.93	18.93	653,200
Jun 4, 2026	19.42	19.84	19.42	19.55	19.55	330,200
Jun 3, 2026	19.46	20.18	19.46	19.65	19.65	290,800
Jun 2, 2026	19.38	20.22	19.32	20.22	20.22	460,300
Jun 1, 2026	19.75	20.08	19.30	19.65	19.65	369,300
May 29, 2026	19.85	19.85	19.61	19.78	19.78	198,800
May 28, 2026	19.53	20.07	19.53	19.90	19.90	280,700
May 27, 2026	19.81	19.87	19.64	19.68	19.68	238,500
May 26, 2026	19.42	19.89	19.42	19.76	19.76	285,800
May 22, 2026	19.69	19.72	19.36	19.39	19.39	238,100
May 21, 2026	19.44	19.70	19.35	19.56	19.56	721,500
May 20, 2026	19.89	19.89	19.41	19.48	19.48	377,400
May 19, 2026	19.49	19.71	19.32	19.71	19.71	456,400
May 18, 2026	19.67	19.69	19.39	19.55	19.55	255,300
May 15, 2026	19.69	19.82	19.50	19.68	19.68	288,300
May 14, 2026	19.80	20.03	19.32	19.84	19.84	406,000
May 13, 2026	19.73	19.93	19.52	19.84	19.84	677,700
May 12, 2026	20.48	20.48	19.72	19.93	19.93	699,000
May 11, 2026	20.20	20.67	20.11	20.54	20.54	578,800
May 8, 2026	20.14	20.25	19.74	19.77	19.77	420,900
May 7, 2026	20.67	20.67	20.03	20.14	20.14	375,600
May 6, 2026	20.28	20.71	20.05	20.50	20.50	526,500
May 5, 2026	20.83	20.83	20.00	20.31	20.31	395,400
May 4, 2026	20.69	20.69	20.02	20.29	20.29	448,500
May 1, 2026	20.83	21.01	20.39	20.54	20.54	442,300
Apr 30, 2026	20.46	20.98	20.45	20.95	20.95	707,600
Apr 29, 2026	20.50	20.60	20.17	20.35	20.35	282,200
Apr 28, 2026	20.62	20.72	20.13	20.52	20.52	460,700
Apr 27, 2026	20.40	20.81	20.39	20.73	20.73	303,100
Apr 24, 2026	20.87	20.92	20.40	20.40	20.40	297,900
Apr 23, 2026	20.97	20.99	20.67	20.89	20.89	456,800
Apr 22, 2026	20.64	21.02	20.64	20.95	20.95	262,900
Apr 21, 2026	20.97	21.00	20.40	20.60	20.60	193,800
Apr 20, 2026	21.00	21.00	20.82	20.97	20.97	365,000
Apr 17, 2026	20.52	20.98	20.51	20.90	20.90	343,500
Apr 16, 2026	20.97	20.97	20.63	20.75	20.75	186,400
Apr 15, 2026	20.75	20.75	20.42	20.60	20.60	259,500
Apr 14, 2026	20.59	20.90	20.14	20.42	20.42	955,100
Apr 13, 2026	20.03	20.61	19.76	20.57	20.57	426,500
Apr 10, 2026	20.01	20.32	19.97	20.03	20.03	220,100
Apr 9, 2026	19.95	20.20	19.76	19.98	19.98	315,000
Apr 8, 2026	20.31	20.65	20.12	20.21	20.21	616,100
Apr 7, 2026	20.00	20.08	19.54	19.63	19.63	415,600
Apr 6, 2026	20.34	20.38	20.00	20.15	20.15	241,200
Apr 2, 2026	19.36	20.40	19.36	20.31	20.31	200,800
Apr 1, 2026	20.50	20.50	19.94	20.22	20.22	389,000
Mar 31, 2026	19.24	20.20	19.23	20.20	20.20	533,100
Mar 30, 2026	19.24	19.43	19.07	19.21	19.21	261,000
Mar 27, 2026	18.50	19.56	18.11	19.23	19.23	449,800
Mar 26, 2026	19.35	19.55	18.48	18.75	18.75	499,000
Mar 25, 2026	19.76	19.76	19.30	19.35	19.35	364,600
Mar 24, 2026	18.46	19.42	18.37	19.32	19.32	510,600
Mar 23, 2026	19.00	19.24	18.45	18.50	18.50	733,200
Mar 20, 2026	19.64	19.64	18.38	18.62	18.62	963,600
Mar 19, 2026	19.30	19.45	18.62	19.42	19.42	1,111,200
Mar 18, 2026	20.18	20.26	19.41	19.53	19.53	755,000
Mar 17, 2026	20.50	20.84	20.01	20.17	20.17	646,900
Mar 16, 2026	19.94	20.52	19.76	20.35	20.35	367,900
Mar 13, 2026	20.75	20.75	19.78	19.78	19.78	585,900
Mar 12, 2026	20.20	20.39	19.74	20.09	20.09	540,600
Mar 11, 2026	20.48	20.58	19.89	19.92	19.92	430,700
Mar 10, 2026	20.50	20.62	20.08	20.40	20.40	403,300
Mar 9, 2026	19.50	19.99	19.46	19.97	19.97	472,700
Mar 6, 2026	19.65	20.50	19.50	19.79	19.79	596,600
Mar 5, 2026	20.30	20.30	19.55	19.77	19.77	672,400
Mar 4, 2026	20.00	20.34	19.85	20.21	20.21	387,900
Mar 3, 2026	20.86	20.86	19.70	20.10	20.10	695,700
Mar 2, 2026	20.20	21.00	20.20	20.99	20.99	619,200
Feb 27, 2026	20.50	20.65	20.18	20.31	20.31	690,100
Feb 26, 2026	21.30	21.30	20.13	20.18	20.18	637,400
Feb 25, 2026	21.32	21.39	20.90	20.90	20.90	443,900
Feb 24, 2026	21.04	21.14	20.50	20.94	20.94	649,700
Feb 23, 2026	21.47	21.60	20.92	21.00	21.00	644,000
Feb 20, 2026	21.84	21.84	21.03	21.44	21.44	488,200
Feb 19, 2026	20.77	21.46	20.77	21.31	21.31	431,600
Feb 18, 2026	21.25	21.25	20.68	21.12	21.12	691,000
Feb 17, 2026	21.25	21.25	20.09	20.52	20.52	876,900
Feb 13, 2026	20.48	21.24	20.28	21.04	21.04	923,400
Feb 12, 2026	21.25	21.42	20.52	20.54	20.54	842,400
Feb 11, 2026	21.03	21.26	20.89	21.23	21.23	455,900
Feb 10, 2026	20.99	21.02	20.67	20.89	20.89	402,700
Feb 9, 2026	21.15	21.15	20.71	20.99	20.99	540,600
Feb 6, 2026	21.23	21.23	20.29	20.61	20.61	1,457,500
Feb 5, 2026	20.74	20.84	19.93	20.40	20.40	735,700
Feb 4, 2026	21.98	22.20	20.10	20.84	20.84	1,023,200
Feb 3, 2026	22.03	22.50	21.40	21.88	21.88	818,300
Feb 2, 2026	21.90	22.88	21.36	21.81	21.81	1,043,100
Jan 30, 2026	23.58	23.90	21.31	22.51	22.51	3,224,100
Jan 29, 2026	24.50	24.77	22.71	24.02	24.02	1,619,100
Jan 28, 2026	22.69	23.99	22.69	23.97	23.97	1,462,100
Jan 27, 2026	21.70	22.80	21.57	22.41	22.41	1,141,400
Jan 26, 2026	23.80	23.80	21.54	21.65	21.65	2,022,300
Jan 23, 2026	22.82	22.99	22.34	22.79	22.79	791,200
Jan 22, 2026	22.40	22.72	22.20	22.67	22.67	982,000
Jan 21, 2026	22.00	22.35	21.81	22.29	22.29	919,300
Jan 20, 2026	22.10	22.14	21.47	21.62	21.62	1,096,900
Jan 16, 2026	21.91	22.10	21.22	21.57	21.57	1,230,400
Jan 15, 2026	21.05	21.82	21.05	21.73	21.73	1,324,600
Jan 14, 2026	20.33	21.11	20.30	21.00	21.00	1,407,100
Jan 13, 2026	20.26	20.47	20.05	20.35	20.35	891,100
Jan 12, 2026	20.38	20.54	20.14	20.38	20.38	1,240,400
Jan 9, 2026	20.00	20.12	19.88	19.99	19.99	972,500
Jan 8, 2026	20.00	20.05	19.77	19.85	19.85	756,100
Jan 7, 2026	19.99	19.99	19.65	19.81	19.81	446,400
Jan 6, 2026	20.00	20.00	19.51	19.57	19.57	603,000
Jan 5, 2026	19.92	20.00	19.49	19.60	19.60	672,600
Jan 2, 2026	19.71	20.00	19.60	19.86	19.86	647,300
Dec 31, 2025	19.95	19.95	19.30	19.47	19.47	144,700
Dec 30, 2025	19.90	19.90	19.31	19.60	19.60	520,400
Dec 29, 2025	19.70	19.92	19.56	19.58	19.58	309,300
Dec 26, 2025	19.70	19.75	19.38	19.63	19.63	392,600
Dec 24, 2025	19.50	19.71	19.06	19.55	19.55	251,600
Dec 23, 2025	19.63	19.66	19.24	19.49	19.49	336,100
Dec 22, 2025	19.28	19.69	18.87	18.95	18.95	753,000
Dec 19, 2025	19.32	19.50	18.84	18.91	18.91	263,600
Dec 18, 2025	18.60	19.12	18.16	19.11	19.11	358,800
Dec 17, 2025	18.12	18.34	17.85	18.11	18.11	238,800
Dec 16, 2025	18.24	18.25	17.90	18.12	18.12	249,000
Dec 15, 2025	18.06	18.54	18.00	18.24	18.24	417,900
Dec 12, 2025	18.82	18.89	17.85	17.95	17.95	418,500
Dec 11, 2025	18.55	18.78	18.27	18.74	18.74	239,500
Dec 10, 2025	18.38	18.50	17.76	18.40	18.40	186,100
Dec 9, 2025	18.35	18.50	18.05	18.37	18.37	182,800
Dec 8, 2025	18.46	18.46	18.07	18.32	18.32	228,200
Dec 5, 2025	18.24	18.49	18.13	18.46	18.46	357,300
Dec 4, 2025	18.08	18.48	17.95	18.20	18.20	287,400
Dec 3, 2025	17.98	18.14	17.79	18.07	18.07	307,600
Dec 2, 2025	17.83	17.99	17.65	17.98	17.98	245,300
Dec 1, 2025	18.00	18.13	17.55	17.70	17.70	272,500
Nov 28, 2025	18.00	18.03	17.71	17.98	17.98	270,200
Nov 26, 2025	17.76	17.92	17.25	17.89	17.89	201,300
Nov 25, 2025	17.00	17.74	17.00	17.69	17.69	327,100
Nov 24, 2025	17.31	17.75	17.20	17.71	17.71	243,300
Nov 21, 2025	17.30	17.55	16.42	17.31	17.31	1,180,600
Nov 20, 2025	18.21	18.75	17.25	17.25	17.25	529,800
Nov 19, 2025	17.90	18.43	17.89	18.39	18.39	397,300
Nov 18, 2025	17.71	17.98	17.15	17.94	17.94	305,200
Nov 17, 2025	17.73	17.92	17.43	17.85	17.85	406,400
Nov 14, 2025	17.86	17.86	17.30	17.79	17.79	537,900
Nov 13, 2025	18.75	18.75	17.27	18.13	18.13	589,200
Nov 12, 2025	18.17	18.75	18.17	18.55	18.55	304,500
Nov 11, 2025	18.67	18.67	17.55	18.12	18.12	470,500
Nov 10, 2025	18.50	18.67	17.77	18.32	18.32	539,000
Nov 7, 2025	17.66	18.42	17.21	18.42	18.42	982,700
Nov 6, 2025	18.36	18.52	17.64	17.99	17.99	567,900
Nov 5, 2025	18.09	18.66	18.09	18.49	18.49	297,000
Nov 4, 2025	18.80	18.80	18.09	18.23	18.23	732,700
Nov 3, 2025	19.75	19.80	19.04	19.04	19.04	489,000
Oct 31, 2025	19.70	19.85	19.28	19.81	19.81	645,000

Mobilize your Website

View Site in Mobile | Classic

Share by: