Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-09-11 |
27.05 |
27.05 |
27.05 |
27.05 |
5 |
857 |
| 2018-09-10 |
26.7 |
27 |
26.7 |
27 |
0 |
6 |
| 2018-09-07 |
26.6 |
26.7 |
26.6 |
26.7 |
0 |
6 |
| 2018-09-06 |
26.6 |
26.6 |
26.6 |
26.6 |
0 |
6 |
| 2018-09-05 |
28.55 |
28.55 |
28 |
28.35 |
40 |
225 |
| 2018-09-04 |
28 |
28.55 |
28 |
28.55 |
50 |
185 |
| 2018-08-31 |
26.8 |
26.85 |
26.8 |
26.85 |
16 |
570 |
| 2018-08-30 |
26.6 |
26.6 |
26.4 |
26.4 |
0 |
6 |
| 2018-08-29 |
26.6 |
26.6 |
26.6 |
26.6 |
0 |
6 |
| 2018-08-28 |
26.3 |
26.6 |
26.3 |
26.6 |
0 |
6 |
| 2018-08-27 |
26.3 |
26.3 |
26.3 |
26.3 |
0 |
6 |
| 2018-08-24 |
26.4 |
26.4 |
26.3 |
26.3 |
0 |
6 |
| 2018-08-23 |
26.4 |
26.4 |
26.4 |
26.4 |
0 |
6 |
| 2018-08-22 |
26.15 |
26.4 |
26.15 |
26.4 |
0 |
6 |
| 2018-08-21 |
26.15 |
26.15 |
26.15 |
26.15 |
0 |
6 |
| 2018-08-20 |
26.25 |
26.25 |
26.15 |
26.15 |
0 |
6 |
| 2018-08-17 |
26.25 |
26.25 |
26.25 |
26.25 |
0 |
6 |
| 2018-08-16 |
26.25 |
26.25 |
26.25 |
26.25 |
0 |
6 |
| 2018-08-15 |
26.15 |
26.25 |
26.15 |
26.25 |
0 |
6 |
| 2018-08-14 |
26.1 |
26.15 |
26.1 |
26.15 |
0 |
6 |
| 2018-08-13 |
28.05 |
28.05 |
28.05 |
28.05 |
15 |
125 |
| 2018-08-10 |
28.5 |
28.5 |
28.05 |
28.05 |
5 |
110 |
| 2018-08-09 |
28.5 |
28.5 |
28.05 |
28.05 |
5 |
105 |
| 2018-08-08 |
26.05 |
26.05 |
26.05 |
26.05 |
0 |
6 |
| 2018-08-07 |
27.15 |
27.2 |
27.15 |
27.2 |
30 |
65 |
| 2018-08-06 |
27.5 |
27.5 |
27 |
27.15 |
5 |
35 |
| 2018-08-03 |
27.5 |
27.5 |
27.1 |
27.1 |
20 |
35 |
| 2018-08-02 |
25.85 |
25.95 |
25.85 |
25.95 |
0 |
6 |
| 2018-08-01 |
27.9 |
27.9 |
27.8 |
27.8 |
100 |
100 |
| 2018-07-31 |
26.4 |
26.5 |
26.4 |
26.5 |
400 |
400 |
More Historical Uranium Futures Prices