Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-06-19 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-06-16 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-06-15 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-06-14 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-06-13 |
20 |
20 |
20 |
20 |
0 |
0 |
| 2017-06-12 |
19.65 |
20 |
19.65 |
20 |
140 |
630 |
| 2017-06-09 |
19.65 |
19.65 |
19.65 |
19.65 |
0 |
630 |
| 2017-06-08 |
19.75 |
19.75 |
19.75 |
19.75 |
19 |
532 |
| 2017-06-07 |
19.15 |
19.65 |
19.15 |
19.65 |
0 |
0 |
| 2017-06-06 |
19.15 |
19.15 |
19.15 |
19.15 |
0 |
630 |
| 2017-06-05 |
19.5 |
19.5 |
19.15 |
19.15 |
0 |
0 |
| 2017-06-01 |
19.75 |
19.75 |
19.5 |
19.5 |
0 |
630 |
| 2017-05-31 |
19.75 |
19.75 |
19.75 |
19.75 |
0 |
630 |
| 2017-05-30 |
19.5 |
19.75 |
19.5 |
19.75 |
0 |
630 |
| 2017-05-26 |
20 |
20 |
19.5 |
19.5 |
0 |
630 |
| 2017-05-25 |
22.8 |
22.8 |
22.8 |
22.8 |
200 |
400 |
| 2017-05-24 |
20.25 |
20.25 |
20 |
20 |
0 |
630 |
| 2017-05-23 |
21.75 |
21.75 |
20.25 |
20.25 |
100 |
0 |
| 2017-05-22 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
133 |
| 2017-05-18 |
21.75 |
21.75 |
21.75 |
21.75 |
0 |
133 |
| 2017-05-17 |
21.65 |
21.75 |
21.65 |
21.75 |
0 |
630 |
| 2017-05-16 |
21.5 |
21.65 |
21.5 |
21.65 |
0 |
630 |
| 2017-05-15 |
22.65 |
22.65 |
21.5 |
21.5 |
0 |
630 |
| 2017-05-12 |
22.65 |
22.65 |
22.65 |
22.65 |
0 |
133 |
| 2017-05-11 |
22.5 |
22.65 |
22.5 |
22.65 |
0 |
630 |
| 2017-05-10 |
22.5 |
22.5 |
22.5 |
22.5 |
0 |
630 |
| 2017-05-09 |
22.65 |
22.65 |
22.5 |
22.5 |
0 |
630 |
| 2017-05-08 |
22.8 |
22.9 |
22.8 |
22.9 |
300 |
1,200 |
| 2017-05-05 |
22.65 |
22.75 |
22.65 |
22.75 |
0 |
630 |
| 2017-05-04 |
22.65 |
22.65 |
22.65 |
22.65 |
0 |
133 |
More Historical Uranium Futures Prices