Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-09-15 |
20.6 |
20.6 |
20.6 |
20.6 |
0 |
400 |
| 2017-09-14 |
20.65 |
20.65 |
20.6 |
20.6 |
0 |
0 |
| 2017-09-13 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2017-09-11 |
20.75 |
20.75 |
20.65 |
20.65 |
0 |
0 |
| 2017-09-08 |
20.9 |
20.9 |
20.75 |
20.75 |
0 |
400 |
| 2017-09-07 |
20.65 |
20.9 |
20.65 |
20.9 |
0 |
400 |
| 2017-09-06 |
20.5 |
20.65 |
20.5 |
20.65 |
0 |
0 |
| 2017-09-05 |
20.25 |
20.5 |
20.25 |
20.5 |
0 |
0 |
| 2017-09-01 |
20.15 |
20.25 |
20.15 |
20.25 |
0 |
400 |
| 2017-08-31 |
19.95 |
20.15 |
19.95 |
20.15 |
0 |
0 |
| 2017-08-30 |
20 |
20 |
19.95 |
19.95 |
0 |
0 |
| 2017-08-29 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-08-28 |
20.15 |
20.15 |
20 |
20 |
0 |
0 |
| 2017-08-25 |
20.25 |
20.25 |
20.15 |
20.15 |
0 |
0 |
| 2017-08-24 |
20.5 |
20.5 |
20.25 |
20.25 |
0 |
0 |
| 2017-08-23 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
0 |
| 2017-08-22 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
0 |
| 2017-08-21 |
20.85 |
20.85 |
20.5 |
20.5 |
0 |
0 |
| 2017-08-18 |
20.9 |
20.9 |
20.9 |
20.9 |
32 |
789 |
| 2017-08-17 |
20.85 |
20.85 |
20.85 |
20.85 |
0 |
0 |
| 2017-08-16 |
20.75 |
20.85 |
20.75 |
20.85 |
0 |
0 |
| 2017-08-15 |
20.8 |
20.8 |
20.75 |
20.75 |
0 |
0 |
| 2017-08-14 |
20.8 |
20.8 |
20.8 |
20.8 |
0 |
0 |
| 2017-08-11 |
20.8 |
20.8 |
20.8 |
20.8 |
0 |
0 |
| 2017-08-10 |
20.7 |
20.85 |
20.7 |
20.85 |
200 |
1,200 |
| 2017-08-09 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2017-08-08 |
20.5 |
20.65 |
20.5 |
20.65 |
0 |
0 |
| 2017-08-07 |
20.4 |
20.5 |
20.4 |
20.5 |
0 |
0 |
| 2017-08-04 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
0 |
| 2017-08-03 |
20.25 |
20.4 |
20.25 |
20.4 |
0 |
0 |
More Historical Uranium Futures Prices