Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-10-27 |
20.2 |
20.2 |
19.95 |
19.95 |
0 |
500 |
| 2017-10-26 |
20.2 |
20.2 |
20.2 |
20.2 |
0 |
400 |
| 2017-10-25 |
20.2 |
20.2 |
20.2 |
20.2 |
0 |
400 |
| 2017-10-24 |
20.15 |
20.2 |
20.15 |
20.2 |
0 |
500 |
| 2017-10-23 |
20.15 |
20.15 |
20.15 |
20.15 |
0 |
400 |
| 2017-10-20 |
20.3 |
20.3 |
20.15 |
20.15 |
0 |
500 |
| 2017-10-19 |
20.45 |
20.45 |
20.3 |
20.3 |
0 |
500 |
| 2017-10-18 |
20.45 |
20.45 |
20.45 |
20.45 |
0 |
500 |
| 2017-10-17 |
20.3 |
20.45 |
20.3 |
20.45 |
0 |
500 |
| 2017-10-16 |
20.45 |
20.45 |
20.3 |
20.3 |
0 |
500 |
| 2017-10-13 |
20.5 |
20.5 |
20.45 |
20.45 |
0 |
500 |
| 2017-10-12 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
400 |
| 2017-10-11 |
20.35 |
20.5 |
20.35 |
20.5 |
0 |
400 |
| 2017-10-10 |
20.15 |
20.35 |
20.15 |
20.35 |
0 |
500 |
| 2017-10-09 |
20.45 |
20.45 |
20.45 |
20.45 |
0 |
500 |
| 2017-10-06 |
20.45 |
20.45 |
20.45 |
20.45 |
0 |
400 |
| 2017-10-05 |
20.45 |
20.45 |
20.45 |
20.45 |
0 |
500 |
| 2017-10-04 |
20.45 |
20.45 |
20.45 |
20.45 |
0 |
500 |
| 2017-10-03 |
20.25 |
20.45 |
20.25 |
20.45 |
0 |
500 |
| 2017-10-02 |
20.25 |
20.25 |
20.25 |
20.25 |
0 |
400 |
| 2017-09-29 |
20.55 |
20.55 |
20.25 |
20.25 |
0 |
400 |
| 2017-09-28 |
20.6 |
20.6 |
20.55 |
20.55 |
0 |
400 |
| 2017-09-27 |
20.6 |
20.6 |
20.6 |
20.6 |
0 |
400 |
| 2017-09-26 |
20.5 |
20.6 |
20.5 |
20.6 |
0 |
400 |
| 2017-09-25 |
19.75 |
20.5 |
19.75 |
20.5 |
0 |
400 |
| 2017-09-22 |
20.25 |
20.25 |
19.75 |
19.75 |
0 |
400 |
| 2017-09-21 |
20.3 |
20.3 |
20.25 |
20.25 |
0 |
400 |
| 2017-09-20 |
20.3 |
20.3 |
20.3 |
20.3 |
0 |
400 |
| 2017-09-19 |
20.65 |
20.65 |
20.35 |
20.35 |
17 |
772 |
| 2017-09-18 |
20.6 |
20.6 |
20.6 |
20.6 |
0 |
400 |
More Historical Uranium Futures Prices