Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-05-01 |
20.9 |
21.25 |
20.9 |
21.25 |
0 |
534 |
| 2018-04-30 |
20.75 |
20.9 |
20.75 |
20.9 |
0 |
0 |
| 2018-04-27 |
20.75 |
20.75 |
20.75 |
20.75 |
0 |
0 |
| 2018-04-26 |
21 |
21 |
20.75 |
20.75 |
0 |
0 |
| 2018-04-25 |
21 |
21 |
21 |
21 |
0 |
0 |
| 2018-04-24 |
20.75 |
21 |
20.75 |
21 |
0 |
0 |
| 2018-04-23 |
20.5 |
20.75 |
20.5 |
20.75 |
0 |
0 |
| 2018-04-19 |
20.25 |
20.5 |
20.25 |
20.5 |
27 |
534 |
| 2018-04-18 |
20.5 |
20.5 |
20.25 |
20.25 |
0 |
0 |
| 2018-04-17 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
0 |
| 2018-04-16 |
20.65 |
20.65 |
20.5 |
20.5 |
0 |
0 |
| 2018-04-13 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2018-04-12 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2018-04-11 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2018-04-10 |
21.15 |
21.15 |
20.65 |
20.65 |
0 |
0 |
| 2018-04-09 |
21 |
21.15 |
21 |
21.15 |
0 |
0 |
| 2018-04-06 |
21 |
21 |
21 |
21 |
0 |
0 |
| 2018-04-04 |
21 |
21 |
21 |
21 |
0 |
0 |
| 2018-04-03 |
20.9 |
21 |
20.9 |
21 |
0 |
0 |
| 2018-04-02 |
21 |
21 |
20.9 |
20.9 |
0 |
0 |
| 2018-03-29 |
21.25 |
21.25 |
21 |
21 |
0 |
0 |
| 2018-03-28 |
21.25 |
21.25 |
21.25 |
21.25 |
0 |
0 |
| 2018-03-27 |
21.65 |
21.65 |
21.25 |
21.25 |
0 |
0 |
| 2018-03-26 |
21.75 |
21.75 |
21.65 |
21.65 |
0 |
200 |
| 2018-03-23 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
0 |
| 2018-03-22 |
22.25 |
22.25 |
22.25 |
22.25 |
0 |
0 |
| 2018-03-21 |
22.15 |
22.25 |
22.15 |
22.25 |
100 |
200 |
| 2018-03-20 |
21.75 |
22.15 |
21.75 |
22.15 |
0 |
0 |
| 2018-03-19 |
22.05 |
22.05 |
21.75 |
21.75 |
0 |
0 |
| 2018-03-16 |
22.05 |
22.05 |
22.05 |
22.05 |
0 |
0 |
More Historical Uranium Futures Prices