Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-01-29 |
22.5 |
22.5 |
21.4 |
21.4 |
0 |
1,101 |
| 2018-01-26 |
23 |
23 |
22.5 |
22.5 |
0 |
0 |
| 2018-01-25 |
23.15 |
23.15 |
23 |
23 |
0 |
0 |
| 2018-01-24 |
23.15 |
23.15 |
23.15 |
23.15 |
0 |
1,101 |
| 2018-01-23 |
23.15 |
23.15 |
23.15 |
23.15 |
0 |
1,101 |
| 2018-01-22 |
23.85 |
23.85 |
23.6 |
23.6 |
30 |
534 |
| 2018-01-19 |
23.4 |
23.4 |
23.4 |
23.4 |
300 |
1,101 |
| 2018-01-18 |
23.5 |
23.5 |
23.4 |
23.4 |
0 |
0 |
| 2018-01-17 |
23.75 |
23.75 |
23.5 |
23.5 |
0 |
0 |
| 2018-01-16 |
23.75 |
23.75 |
23.75 |
23.75 |
0 |
1,101 |
| 2018-01-12 |
23.9 |
23.9 |
23.75 |
23.75 |
0 |
0 |
| 2018-01-11 |
24 |
24 |
23.9 |
23.9 |
0 |
0 |
| 2018-01-10 |
24 |
24 |
24 |
24 |
0 |
1,101 |
| 2018-01-09 |
24 |
24 |
24 |
24 |
0 |
1,101 |
| 2018-01-08 |
24 |
24 |
24 |
24 |
0 |
1,101 |
| 2018-01-05 |
24 |
24 |
24 |
24 |
0 |
0 |
| 2018-01-04 |
23.9 |
24 |
23.9 |
24 |
0 |
1,101 |
| 2018-01-03 |
23.9 |
23.9 |
23.9 |
23.9 |
0 |
1,101 |
| 2018-01-02 |
25.2 |
25.2 |
25.05 |
25.05 |
18 |
540 |
| 2017-12-29 |
24 |
24 |
23.9 |
23.9 |
0 |
1,101 |
| 2017-12-28 |
24 |
24 |
24 |
24 |
0 |
1,101 |
| 2017-12-27 |
24 |
24 |
24 |
24 |
0 |
1,101 |
| 2017-12-26 |
24 |
24 |
24 |
24 |
5 |
1,101 |
| 2017-12-22 |
24 |
24 |
24 |
24 |
0 |
200 |
| 2017-12-21 |
24 |
24 |
24 |
24 |
29 |
1,101 |
| 2017-12-20 |
24.7 |
24.7 |
24 |
24 |
0 |
1,100 |
| 2017-12-19 |
24.4 |
24.4 |
24 |
24 |
0 |
1,100 |
| 2017-12-18 |
24.4 |
24.4 |
24.4 |
24.4 |
0 |
200 |
| 2017-12-15 |
24.4 |
24.4 |
24.4 |
24.4 |
177 |
200 |
| 2017-12-14 |
24.65 |
24.65 |
24.4 |
24.4 |
100 |
1,100 |
More Historical Uranium Futures Prices