Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-08-02 |
20.15 |
20.25 |
20.15 |
20.25 |
0 |
0 |
| 2017-08-01 |
20.15 |
20.2 |
20.15 |
20.2 |
100 |
500 |
| 2017-07-31 |
20.5 |
20.5 |
20.05 |
20.05 |
0 |
0 |
| 2017-07-28 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
0 |
| 2017-07-27 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
0 |
| 2017-07-26 |
20.65 |
20.65 |
20.5 |
20.5 |
0 |
0 |
| 2017-07-25 |
20.65 |
20.65 |
20.65 |
20.65 |
0 |
0 |
| 2017-07-24 |
20.55 |
20.65 |
20.55 |
20.65 |
0 |
0 |
| 2017-07-21 |
20.55 |
20.55 |
20.55 |
20.55 |
0 |
0 |
| 2017-07-20 |
20.25 |
20.55 |
20.25 |
20.55 |
0 |
0 |
| 2017-07-19 |
20.2 |
20.3 |
20.2 |
20.3 |
151 |
773 |
| 2017-07-18 |
20.15 |
20.15 |
20.15 |
20.15 |
0 |
0 |
| 2017-07-17 |
20.75 |
20.75 |
20.15 |
20.15 |
0 |
0 |
| 2017-07-14 |
20.75 |
20.75 |
20.75 |
20.75 |
0 |
0 |
| 2017-07-13 |
20.75 |
20.75 |
20.75 |
20.75 |
0 |
0 |
| 2017-07-12 |
20.75 |
20.75 |
20.75 |
20.75 |
0 |
0 |
| 2017-07-11 |
20.55 |
20.75 |
20.55 |
20.75 |
0 |
0 |
| 2017-07-10 |
20.25 |
20.55 |
20.25 |
20.55 |
0 |
0 |
| 2017-07-07 |
20.25 |
20.25 |
20.25 |
20.25 |
0 |
0 |
| 2017-07-06 |
20.25 |
20.25 |
20.25 |
20.25 |
0 |
0 |
| 2017-07-05 |
20.35 |
20.35 |
20.35 |
20.35 |
19 |
622 |
| 2017-07-03 |
20.5 |
20.5 |
20.25 |
20.25 |
0 |
0 |
| 2017-06-29 |
20.45 |
20.5 |
20.45 |
20.5 |
0 |
0 |
| 2017-06-28 |
20.25 |
20.45 |
20.25 |
20.45 |
0 |
0 |
| 2017-06-27 |
20.1 |
20.25 |
20.1 |
20.25 |
0 |
0 |
| 2017-06-26 |
20.15 |
20.15 |
20.1 |
20.1 |
0 |
0 |
| 2017-06-23 |
20.05 |
20.15 |
20.05 |
20.15 |
0 |
630 |
| 2017-06-22 |
20.05 |
20.05 |
20.05 |
20.05 |
0 |
0 |
| 2017-06-21 |
20.3 |
20.3 |
20.15 |
20.15 |
31 |
603 |
| 2017-06-20 |
20 |
20 |
20 |
20 |
0 |
0 |
More Historical Uranium Futures Prices