Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-06-15 |
23.15 |
23.15 |
23.15 |
23.15 |
0 |
14 |
| 2018-06-14 |
23.4 |
23.4 |
23.15 |
23.15 |
0 |
14 |
| 2018-06-13 |
23.4 |
23.4 |
23.4 |
23.4 |
0 |
14 |
| 2018-06-12 |
23.4 |
23.4 |
23.4 |
23.4 |
0 |
14 |
| 2018-06-11 |
23.5 |
23.5 |
23.4 |
23.4 |
17 |
14 |
| 2018-06-08 |
25.7 |
25.7 |
23.5 |
23.5 |
2 |
2 |
| 2018-06-07 |
24.4 |
24.6 |
23.75 |
23.75 |
0 |
0 |
| 2018-06-06 |
23.75 |
23.75 |
23.75 |
23.75 |
0 |
0 |
| 2018-06-05 |
23.5 |
23.75 |
23.5 |
23.75 |
0 |
0 |
| 2018-06-04 |
23 |
23.5 |
23 |
23.5 |
0 |
0 |
| 2018-06-01 |
22.55 |
23 |
22.55 |
23 |
0 |
0 |
| 2018-05-31 |
22.55 |
22.55 |
22.55 |
22.55 |
0 |
434 |
| 2018-05-30 |
22.75 |
22.75 |
22.55 |
22.55 |
0 |
434 |
| 2018-05-29 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
434 |
| 2018-05-25 |
22.9 |
22.9 |
22.75 |
22.75 |
0 |
434 |
| 2018-05-24 |
22.9 |
22.9 |
22.9 |
22.9 |
0 |
434 |
| 2018-05-23 |
22.9 |
22.9 |
22.9 |
22.9 |
0 |
434 |
| 2018-05-22 |
22.7 |
22.9 |
22.7 |
22.9 |
0 |
434 |
| 2018-05-21 |
22.4 |
22.7 |
22.4 |
22.7 |
0 |
434 |
| 2018-05-17 |
21.8 |
22.4 |
21.8 |
22.4 |
0 |
534 |
| 2018-05-16 |
21.8 |
21.8 |
21.8 |
21.8 |
0 |
534 |
| 2018-05-15 |
21.6 |
21.8 |
21.6 |
21.8 |
0 |
534 |
| 2018-05-14 |
21.5 |
21.6 |
21.5 |
21.6 |
0 |
0 |
| 2018-05-11 |
21.75 |
21.75 |
21.5 |
21.5 |
0 |
534 |
| 2018-05-10 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
534 |
| 2018-05-09 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
534 |
| 2018-05-08 |
21.5 |
21.75 |
21.5 |
21.75 |
0 |
534 |
| 2018-05-07 |
21.3 |
21.5 |
21.3 |
21.5 |
0 |
534 |
| 2018-05-04 |
21.3 |
21.3 |
21.3 |
21.3 |
0 |
534 |
| 2018-05-03 |
21.25 |
21.3 |
21.25 |
21.3 |
0 |
534 |
More Historical Uranium Futures Prices