Skip to main content
Sprott Physical Uranium Trust Fund (TSX:U.UN)
Canada flag Canada · Delayed Price · Currency is CAD
25.57
+0.20 (0.79%)
At close: Dec 5, 2025

TSX:U.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3725.6325.1125.5725.570.79%915,677
Dec 4, 202525.2525.7925.0425.3725.370.59%681,273
Dec 3, 202524.9825.3224.8325.2225.220.48%683,120
Dec 2, 202524.7125.1524.7125.1025.101.66%640,757
Dec 1, 202524.7025.3224.5424.6924.69-1.24%488,562
Nov 28, 202525.1125.3024.7425.0025.00-0.40%557,518
Nov 27, 202525.1125.2425.0725.1025.100.08%125,288
Nov 26, 202524.9325.1824.7925.0825.080.40%650,382
Nov 25, 202524.7525.0924.4024.9824.98-0.04%1,119,946
Nov 24, 202524.3925.0824.2524.9924.992.50%894,057
Nov 21, 202524.2024.5923.2024.3824.380.33%2,116,576
Nov 20, 202526.1026.1024.3024.3024.30-5.92%1,741,235
Nov 19, 202525.0825.9025.0625.8325.833.24%1,137,072
Nov 18, 202524.6125.1624.3025.0225.020.64%780,318
Nov 17, 202524.7125.2324.4624.8624.860.28%1,181,119
Nov 14, 202524.5625.0324.2524.7924.79-2.82%1,528,312
Nov 13, 202526.0026.0824.2225.5125.51-1.70%2,277,031
Nov 12, 202525.8526.0025.4525.9525.951.76%528,168
Nov 11, 202525.5925.7824.5525.5025.50-0.74%1,613,867
Nov 10, 202525.9726.1625.3225.6925.69-0.27%1,164,299
Nov 7, 202524.8425.8724.2125.7625.761.38%1,665,064
Nov 6, 202525.9526.0924.8825.4125.41-2.76%923,031
Nov 5, 202525.5626.3125.5626.1326.131.59%703,284
Nov 4, 202525.8026.4825.5025.7225.72-3.85%982,949
Nov 3, 202527.7227.7526.7526.7526.75-3.53%878,639
Oct 31, 202527.6027.8227.0227.7327.730.95%733,886
Oct 30, 202527.1927.5227.0727.4727.471.14%1,054,340
Oct 29, 202527.0027.2026.9127.1627.161.53%1,741,402
Oct 28, 202526.4126.8626.1026.7526.753.92%2,631,008
Oct 27, 202525.8726.4425.6825.7425.740.31%997,790
Oct 24, 202525.0225.8924.4125.6625.664.44%1,210,826
Oct 23, 202525.0525.2024.5024.5724.57-1.88%1,106,712
Oct 22, 202524.5425.1724.2525.0425.041.95%1,234,939
Oct 21, 202524.7425.1023.8424.5624.56-1.09%1,947,934
Oct 20, 202525.4725.6424.7324.8324.83-2.32%1,025,954
Oct 17, 202525.8625.9624.7325.4225.42-2.87%2,751,576
Oct 16, 202527.1627.1926.1626.1726.17-2.89%868,014
Oct 15, 202526.9427.1226.5526.9526.952.51%1,026,630
Oct 14, 202526.3527.0525.7326.2926.292.14%2,114,684
Oct 10, 202525.4026.4225.4025.7425.741.42%1,949,495
Oct 9, 202525.8325.9924.7425.3825.38-0.47%2,217,265
Oct 8, 202526.6026.8625.2925.5025.50-3.92%1,997,739
Oct 7, 202527.3127.5826.1826.5426.54-2.10%1,373,559
Oct 6, 202526.8427.4026.6527.1127.111.01%1,138,455
Oct 3, 202527.9728.0026.8026.8426.84-4.07%1,044,887
Oct 2, 202527.8527.9827.4527.9827.980.68%828,183
Oct 1, 202527.8527.9927.7427.7927.79-0.14%917,564
Sep 30, 202527.8528.0027.3427.8327.830.07%4,334,418
Sep 29, 202528.0628.2927.5827.8127.81-0.93%966,382
Sep 26, 202528.0828.3927.8928.0728.070.25%1,859,899
Sep 25, 202527.3928.0927.0428.0028.003.05%1,483,695
Sep 24, 202527.1827.5026.9927.1727.170.89%1,535,397
Sep 23, 202527.1827.1926.2126.9326.93-0.11%2,253,971
Sep 22, 202526.3827.0026.3126.9626.963.89%2,767,317
Sep 19, 202525.7326.1525.6525.9525.951.05%2,875,466
Sep 18, 202525.5825.7125.3825.6825.680.43%998,008
Sep 17, 202525.4825.6025.3225.5725.570.59%1,084,471
Sep 16, 202525.7525.8025.3525.4225.42-0.51%2,123,739
Sep 15, 202524.4425.6924.1225.5525.555.27%2,835,095
Sep 12, 202525.2125.5023.9324.2724.27-3.58%1,393,537
Sep 11, 202525.4025.4625.0825.1725.17-0.98%641,438
Sep 10, 202525.5025.5225.1125.4225.42-0.55%697,013
Sep 9, 202525.8025.8525.2525.5625.56-0.70%971,247
Sep 8, 202525.8025.8725.6725.7425.740.39%775,200
Sep 5, 202525.9025.9025.2525.6425.640.27%570,315
Sep 4, 202525.8525.8525.3825.5725.57-0.23%939,279
Sep 3, 202525.6125.7025.4725.6325.630.39%897,768
Sep 2, 202525.2925.5324.8925.5325.531.59%1,441,707
Aug 29, 202525.1125.4825.0225.1325.133.29%2,894,648
Aug 28, 202524.0424.4823.7524.3324.331.29%627,735
Aug 27, 202524.0024.1323.6924.0224.02-0.87%590,281
Aug 26, 202524.1024.4623.8624.2324.230.33%745,193
Aug 25, 202523.6324.1823.5824.1524.151.90%521,839
Aug 22, 202523.0023.7022.9623.7023.704.82%1,346,885
Aug 21, 202522.3422.8522.2522.6122.611.12%1,948,660
Aug 20, 202522.6922.6922.2622.3622.36-1.89%1,732,852
Aug 19, 202523.2023.2022.5722.7922.79-2.44%616,909
Aug 18, 202523.3023.5923.0623.3623.361.57%394,901
Aug 15, 202522.7023.3522.5223.0023.001.63%714,791
Aug 14, 202522.7922.8922.6022.6322.63-1.18%384,137
Aug 13, 202522.6523.0522.5822.9022.901.60%539,147
Aug 12, 202522.6122.6222.4522.5422.54-0.49%358,349
Aug 11, 202522.5423.0822.5422.6522.650.67%541,261
Aug 8, 202522.4922.9722.3022.5022.50-466,972
Aug 7, 202523.3423.3922.2922.5022.50-4.21%967,574
Aug 6, 202522.8023.5522.7023.4923.493.85%951,306
Aug 5, 202522.7322.9022.3622.6222.62-0.40%701,990
Aug 1, 202522.0022.7821.8022.7122.711.79%543,643
Jul 31, 202522.4922.6722.2322.3122.31-1.33%1,126,648
Jul 30, 202522.3922.7922.3922.6122.611.34%278,980
Jul 29, 202522.6023.0722.2822.3122.31-0.40%533,556
Jul 28, 202522.6922.8422.2822.4022.40-2.06%673,924
Jul 25, 202522.9223.0422.3222.8722.87-0.22%581,396
Jul 24, 202522.1523.0822.0522.9222.923.10%512,333
Jul 23, 202522.2422.4321.9722.2322.230.27%578,572
Jul 22, 202522.2722.3122.0622.1722.17-0.27%610,909
Jul 21, 202522.3922.5022.0622.2322.23-0.45%499,274
Jul 18, 202522.2822.4822.1322.3322.330.45%410,150
Jul 17, 202522.5922.6722.2222.2322.23-1.59%734,290
Jul 16, 202522.9323.1722.4122.5922.59-1.48%1,525,400