Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-03-21 |
25.4 |
25.4 |
25.4 |
25.4 |
0 |
733 |
| 2017-03-20 |
25.4 |
25.4 |
25.4 |
25.4 |
0 |
200 |
| 2017-03-17 |
25.45 |
25.45 |
25.4 |
25.4 |
0 |
200 |
| 2017-03-16 |
25.75 |
26.25 |
25.75 |
26.25 |
100 |
418 |
| 2017-03-15 |
25 |
25.25 |
25 |
25.25 |
0 |
200 |
| 2017-03-14 |
24.5 |
25 |
24.5 |
25 |
0 |
200 |
| 2017-03-13 |
24.5 |
24.5 |
24.5 |
24.5 |
0 |
200 |
| 2017-03-10 |
25.25 |
25.25 |
24.4 |
24.5 |
0 |
733 |
| 2017-03-09 |
25.65 |
25.65 |
25.25 |
25.25 |
0 |
200 |
| 2017-03-08 |
26.25 |
26.25 |
25.65 |
25.65 |
0 |
733 |
| 2017-03-07 |
25.75 |
26.25 |
25.75 |
26.25 |
0 |
200 |
| 2017-03-06 |
25.5 |
25.75 |
25.5 |
25.75 |
0 |
733 |
| 2017-03-03 |
24.65 |
25.5 |
24.65 |
25.5 |
0 |
200 |
| 2017-03-02 |
25.05 |
25.1 |
25.05 |
25.1 |
22 |
418 |
| 2017-03-01 |
23 |
24.5 |
23 |
24.5 |
0 |
733 |
| 2017-02-28 |
23 |
23.5 |
23 |
23.5 |
100 |
440 |
| 2017-02-27 |
23.2 |
23.2 |
22.95 |
22.95 |
200 |
500 |
| 2017-02-24 |
24.55 |
24.55 |
23.25 |
23.25 |
100 |
340 |
| 2017-02-23 |
24.15 |
24.15 |
24 |
24 |
0 |
733 |
| 2017-02-22 |
24.75 |
24.75 |
24.15 |
24.15 |
0 |
733 |
| 2017-02-21 |
25.65 |
25.65 |
25.35 |
25.35 |
300 |
1,000 |
| 2017-02-17 |
25 |
25 |
25 |
25 |
0 |
733 |
| 2017-02-16 |
25.9 |
25.9 |
25 |
25 |
0 |
733 |
| 2017-02-15 |
26.4 |
26.4 |
26.4 |
26.4 |
100 |
300 |
| 2017-02-14 |
26.75 |
26.75 |
25.9 |
25.9 |
0 |
733 |
| 2017-02-13 |
27.35 |
27.35 |
27.35 |
27.35 |
80 |
240 |
| 2017-02-10 |
26.65 |
26.75 |
26.65 |
26.75 |
0 |
733 |
| 2017-02-09 |
26.5 |
26.65 |
26.5 |
26.65 |
0 |
733 |
| 2017-02-08 |
26.7 |
27.1 |
26.7 |
27.1 |
100 |
160 |
| 2017-02-07 |
26.15 |
26.15 |
26.15 |
26.15 |
0 |
733 |
More Historical Uranium Futures Prices