Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-12-13 |
25 |
25 |
24.65 |
24.65 |
0 |
1,000 |
| 2017-12-12 |
25 |
25 |
25 |
25 |
0 |
377 |
| 2017-12-11 |
25 |
25 |
25 |
25 |
0 |
1,000 |
| 2017-12-08 |
25 |
25 |
25 |
25 |
0 |
1,000 |
| 2017-12-07 |
25.5 |
25.5 |
25 |
25 |
0 |
1,000 |
| 2017-12-06 |
25.4 |
25.5 |
25.4 |
25.5 |
0 |
1,000 |
| 2017-12-05 |
27.05 |
27.05 |
26 |
26 |
400 |
502 |
| 2017-12-04 |
23 |
26.4 |
23 |
26.4 |
33 |
1,000 |
| 2017-12-01 |
23.25 |
23.25 |
23 |
23 |
0 |
1,000 |
| 2017-11-30 |
23.9 |
23.9 |
23.25 |
23.25 |
0 |
377 |
| 2017-11-29 |
23.5 |
23.9 |
23.5 |
23.9 |
0 |
377 |
| 2017-11-27 |
23.5 |
23.5 |
21.65 |
21.65 |
0 |
758 |
| 2017-11-24 |
24.85 |
24.85 |
23.85 |
23.85 |
200 |
300 |
| 2017-11-22 |
26 |
26 |
24.5 |
24.5 |
14 |
758 |
| 2017-11-21 |
25.5 |
26 |
25.5 |
26 |
0 |
772 |
| 2017-11-20 |
25 |
25.5 |
25 |
25.5 |
0 |
772 |
| 2017-11-17 |
24.4 |
25 |
24.4 |
25 |
0 |
500 |
| 2017-11-16 |
23.9 |
24.4 |
23.9 |
24.4 |
0 |
772 |
| 2017-11-15 |
23.4 |
23.9 |
23.4 |
23.9 |
0 |
772 |
| 2017-11-14 |
23.15 |
23.4 |
23.15 |
23.4 |
0 |
772 |
| 2017-11-13 |
22.9 |
23.15 |
22.9 |
23.15 |
0 |
772 |
| 2017-11-10 |
22.75 |
22.9 |
22.75 |
22.9 |
0 |
500 |
| 2017-11-09 |
20.45 |
22.75 |
20.45 |
22.75 |
0 |
500 |
| 2017-11-08 |
20.4 |
20.45 |
20.4 |
20.45 |
0 |
772 |
| 2017-11-07 |
20.25 |
20.4 |
20.25 |
20.4 |
0 |
772 |
| 2017-11-06 |
20.3 |
20.3 |
20.25 |
20.25 |
0 |
772 |
| 2017-11-03 |
20.3 |
20.3 |
20.3 |
20.3 |
0 |
500 |
| 2017-11-01 |
20.05 |
20.2 |
20.05 |
20.2 |
0 |
500 |
| 2017-10-31 |
20 |
20.05 |
20 |
20.05 |
0 |
500 |
| 2017-10-30 |
19.95 |
20 |
19.95 |
20 |
0 |
400 |
More Historical Uranium Futures Prices