Sprott Physical Uranium Trust USD (TSU:U-U)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	18.76	18.77	17.88	17.96	105,727	-0.79(-4.21%)
Dec 11, 2025	18.52	18.77	18.43	18.75	82,456	+0.38(+2.07%)
Dec 10, 2025	18.57	18.57	17.80	18.37	25,639	-0.02(-0.11%)
Dec 09, 2025	18.18	18.49	18.05	18.39	30,300	+0.11(+0.60%)
Dec 08, 2025	18.42	18.43	18.08	18.28	23,300	-0.18(-0.98%)
Dec 05, 2025	18.27	18.47	18.15	18.46	104,191	+0.25(+1.37%)
Dec 04, 2025	18.10	18.48	17.95	18.21	41,250	+0.13(+0.72%)
Dec 03, 2025	17.91	18.14	17.81	18.08	26,569	+0.12(+0.67%)
Dec 02, 2025	17.76	17.99	17.76	17.96	62,800	-0.10(-0.55%)
Dec 01, 2025	17.83	18.12	17.56	18.06	25,925	-0.06(-0.33%)
Nov 28, 2025	17.93	18.12	17.71	18.12	23,397	+0.24(+1.34%)
Nov 27, 2025	17.89	17.96	17.88	17.88	4,100	+0.01(+0.06%)
Nov 26, 2025	17.71	17.90	17.67	17.87	12,772	+0.20(+1.13%)
Nov 25, 2025	17.71	17.74	17.30	17.67	26,310	-0.04(-0.23%)
Nov 24, 2025	17.30	17.75	17.22	17.71	74,639	+0.40(+2.31%)
Nov 21, 2025	17.28	17.42	16.45	17.31	91,126	+0.06(+0.35%)
Nov 20, 2025	18.45	18.50	17.23	17.25	99,262	-1.12(-6.10%)
Nov 19, 2025	18.01	18.40	17.97	18.37	34,887	+0.07(+0.38%)
Nov 18, 2025	16.98	18.30	16.98	18.30	47,300	+0.12(+0.66%)
Nov 17, 2025	17.34	18.18	17.34	18.18	72,302	+0.05(+0.28%)
Nov 14, 2025	17.52	18.13	17.31	18.13	128,468	-0.43(-2.32%)
Nov 13, 2025	18.68	18.68	17.28	18.56	105,124	+0.02(+0.11%)
Nov 12, 2025	18.32	18.56	18.20	18.54	25,985	+0.37(+2.04%)
Nov 11, 2025	18.45	18.45	17.52	18.17	102,993	-0.16(-0.87%)
Nov 10, 2025	18.41	18.64	18.05	18.33	57,922	+0.12(+0.66%)
Nov 07, 2025	17.79	18.75	17.20	18.21	115,768	+0.22(+1.22%)
Nov 06, 2025	18.50	18.50	17.63	17.99	41,102	-0.51(-2.76%)
Nov 05, 2025	18.19	18.63	18.10	18.50	44,466	+0.26(+1.43%)
Nov 04, 2025	18.50	18.57	18.09	18.24	83,295	-0.81(-4.25%)
Nov 03, 2025	19.81	19.81	19.00	19.05	66,324	-0.77(-3.88%)
Oct 31, 2025	19.66	19.82	19.29	19.82	83,962	+0.16(+0.81%)
Oct 30, 2025	19.51	19.66	19.39	19.66	49,810	+0.19(+0.98%)
Oct 29, 2025	19.50	19.55	19.32	19.47	118,239	+0.33(+1.72%)
Oct 28, 2025	18.74	19.25	18.71	19.14	291,013	+0.77(+4.19%)
Oct 27, 2025	18.54	18.89	18.37	18.37	87,874	+0.01(+0.05%)
Oct 24, 2025	17.91	18.45	17.39	18.36	106,380	+0.43(+2.40%)
Oct 23, 2025	17.90	18.01	17.50	17.93	62,821	+0.03(+0.17%)
Oct 22, 2025	17.38	17.96	17.38	17.90	57,890	+0.35(+1.99%)
Oct 21, 2025	17.81	17.81	17.00	17.55	89,681	-0.15(-0.85%)
Oct 20, 2025	18.26	18.26	17.62	17.70	92,992	-0.44(-2.43%)
Oct 17, 2025	18.51	18.51	17.58	18.14	116,498	-0.47(-2.53%)
Oct 16, 2025	19.54	19.54	18.61	18.61	64,004	-0.59(-3.07%)
Oct 15, 2025	19.00	19.32	18.90	19.20	89,843	+0.46(+2.45%)
Oct 14, 2025	18.66	19.24	18.33	18.74	265,425	+0.50(+2.74%)
Oct 10, 2025				18.24	0	+0.05(+0.27%)
Oct 09, 2025	18.59	18.65	17.66	18.19	86,485	-0.06(-0.33%)
Oct 08, 2025	19.05	19.15	18.15	18.25	119,805	-0.79(-4.15%)
Oct 07, 2025	19.44	19.77	18.76	19.04	116,728	-0.36(-1.86%)
Oct 06, 2025	19.30	19.63	19.06	19.40	67,019	+0.13(+0.67%)
Oct 03, 2025	20.04	20.04	19.23	19.27	53,225	-0.63(-3.17%)
Oct 02, 2025	19.96	20.05	19.66	19.90	115,276	-0.20(-1.00%)