Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-07-30 |
25.65 |
25.65 |
25.65 |
25.65 |
0 |
6 |
| 2018-07-27 |
25.65 |
25.65 |
25.65 |
25.65 |
0 |
6 |
| 2018-07-26 |
24.15 |
25.65 |
24.15 |
25.65 |
0 |
6 |
| 2018-07-25 |
23.75 |
24.15 |
23.75 |
24.15 |
0 |
6 |
| 2018-07-24 |
23.75 |
23.75 |
23.75 |
23.75 |
0 |
6 |
| 2018-07-23 |
23.75 |
23.75 |
23.75 |
23.75 |
0 |
6 |
| 2018-07-20 |
23.75 |
23.75 |
23.75 |
23.75 |
0 |
6 |
| 2018-07-19 |
23.5 |
23.75 |
23.5 |
23.75 |
0 |
6 |
| 2018-07-18 |
23.65 |
23.65 |
23.5 |
23.5 |
0 |
6 |
| 2018-07-17 |
23.35 |
23.65 |
22.1 |
23.65 |
6 |
8 |
| 2018-07-16 |
23.25 |
23.35 |
23.25 |
23.35 |
0 |
6 |
| 2018-07-13 |
23.15 |
23.25 |
23.15 |
23.25 |
0 |
6 |
| 2018-07-12 |
23.35 |
23.7 |
23.35 |
23.35 |
3 |
3 |
| 2018-07-11 |
23 |
23.15 |
23 |
23.15 |
0 |
6 |
| 2018-07-10 |
22.85 |
23 |
22.85 |
23 |
0 |
6 |
| 2018-07-09 |
22.85 |
22.85 |
22.85 |
22.85 |
0 |
6 |
| 2018-07-06 |
22.95 |
22.95 |
22.85 |
22.85 |
0 |
6 |
| 2018-07-05 |
22.95 |
22.95 |
22.95 |
22.95 |
0 |
6 |
| 2018-07-03 |
22.8 |
22.95 |
22.8 |
22.95 |
0 |
6 |
| 2018-07-02 |
22.7 |
22.8 |
22.7 |
22.8 |
0 |
6 |
| 2018-06-29 |
22.65 |
22.7 |
22.65 |
22.7 |
0 |
14 |
| 2018-06-28 |
22.65 |
22.65 |
22.65 |
22.65 |
0 |
14 |
| 2018-06-27 |
22.65 |
22.65 |
22.65 |
22.65 |
0 |
14 |
| 2018-06-26 |
22.65 |
22.65 |
22.65 |
22.65 |
0 |
14 |
| 2018-06-25 |
22.75 |
22.75 |
22.65 |
22.65 |
0 |
14 |
| 2018-06-22 |
22.9 |
22.9 |
22.75 |
22.75 |
0 |
14 |
| 2018-06-21 |
23 |
23 |
22.9 |
22.9 |
200 |
234 |
| 2018-06-20 |
23.15 |
23.15 |
23 |
23 |
0 |
14 |
| 2018-06-19 |
23.15 |
23.15 |
23.15 |
23.15 |
0 |
14 |
| 2018-06-18 |
23.15 |
23.15 |
23.15 |
23.15 |
0 |
14 |
More Historical Uranium Futures Prices