Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-03-15 |
22 |
22.05 |
22 |
22.05 |
0 |
0 |
| 2018-03-14 |
22 |
22 |
22 |
22 |
0 |
0 |
| 2018-03-13 |
22 |
22 |
22 |
22 |
0 |
300 |
| 2018-03-09 |
22 |
22 |
21.75 |
21.75 |
0 |
0 |
| 2018-03-08 |
22 |
22 |
22 |
22 |
0 |
300 |
| 2018-03-07 |
22.25 |
22.25 |
22 |
22 |
0 |
300 |
| 2018-03-06 |
22.25 |
22.25 |
22.25 |
22.25 |
0 |
300 |
| 2018-03-05 |
22 |
22.25 |
22 |
22.25 |
0 |
300 |
| 2018-03-02 |
21.65 |
21.65 |
21.65 |
21.65 |
0 |
0 |
| 2018-03-01 |
22 |
22 |
21.5 |
21.65 |
0 |
300 |
| 2018-02-28 |
21.25 |
22 |
21.25 |
22 |
0 |
300 |
| 2018-02-27 |
22.2 |
22.2 |
22.2 |
22.2 |
24 |
564 |
| 2018-02-26 |
22 |
22 |
21.25 |
21.25 |
0 |
300 |
| 2018-02-23 |
23 |
23 |
23 |
23 |
9 |
540 |
| 2018-02-22 |
22 |
22 |
22 |
22 |
0 |
0 |
| 2018-02-21 |
22.1 |
23.25 |
22.1 |
22.35 |
2 |
534 |
| 2018-02-20 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
0 |
| 2018-02-16 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
300 |
| 2018-02-15 |
21.65 |
21.75 |
21.65 |
21.75 |
0 |
0 |
| 2018-02-14 |
21.65 |
21.65 |
21.65 |
21.65 |
0 |
300 |
| 2018-02-13 |
21.65 |
21.65 |
21.65 |
21.65 |
0 |
300 |
| 2018-02-12 |
21.5 |
21.65 |
21.5 |
21.65 |
0 |
300 |
| 2018-02-09 |
21.5 |
21.5 |
21.5 |
21.5 |
0 |
300 |
| 2018-02-08 |
22.15 |
22.15 |
21.5 |
21.5 |
0 |
300 |
| 2018-02-07 |
22.25 |
22.25 |
22.15 |
22.15 |
0 |
300 |
| 2018-02-06 |
22.25 |
22.25 |
22.25 |
22.25 |
0 |
0 |
| 2018-02-05 |
21.75 |
22.25 |
21.75 |
22.25 |
0 |
0 |
| 2018-02-01 |
22.25 |
22.25 |
21.75 |
21.75 |
0 |
0 |
| 2018-01-31 |
21.4 |
22.25 |
21.4 |
22.25 |
0 |
0 |
| 2018-01-30 |
21.4 |
21.4 |
21.4 |
21.4 |
0 |
0 |
More Historical Uranium Futures Prices