Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-02-06 |
25.75 |
26.15 |
25.75 |
26.15 |
0 |
733 |
| 2017-02-03 |
25.25 |
25.75 |
25.25 |
25.75 |
0 |
733 |
| 2017-02-02 |
25.5 |
25.75 |
25.5 |
25.75 |
200 |
200 |
| 2017-02-01 |
24.65 |
25 |
24.65 |
25 |
0 |
733 |
| 2017-01-31 |
24.5 |
24.65 |
24.5 |
24.65 |
0 |
133 |
| 2017-01-30 |
23.25 |
24.5 |
23.25 |
24.5 |
0 |
133 |
| 2017-01-26 |
23.85 |
23.85 |
23.85 |
23.85 |
60 |
60 |
| 2017-01-24 |
22.9 |
22.9 |
22.9 |
22.9 |
0 |
133 |
| 2017-01-23 |
22.9 |
22.9 |
22.9 |
22.9 |
0 |
133 |
| 2017-01-19 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
133 |
| 2017-01-18 |
22.95 |
23.4 |
22.8 |
22.8 |
3 |
643 |
| 2017-01-17 |
23.5 |
23.5 |
23.4 |
23.4 |
200 |
200 |
| 2017-01-13 |
23.1 |
23.1 |
23.1 |
23.1 |
100 |
100 |
| 2017-01-12 |
23 |
23 |
23 |
23 |
0 |
133 |
| 2017-01-11 |
24.25 |
24.25 |
23 |
23 |
0 |
133 |
| 2017-01-10 |
22 |
24.25 |
22 |
24.25 |
0 |
133 |
| 2017-01-09 |
21.9 |
22 |
21.9 |
22 |
0 |
133 |
| 2017-01-06 |
21.65 |
21.9 |
21.65 |
21.9 |
0 |
133 |
| 2017-01-05 |
21.65 |
21.65 |
21.65 |
21.65 |
0 |
133 |
| 2017-01-04 |
20.55 |
21.7 |
20.55 |
21.7 |
7 |
640 |
| 2017-01-03 |
20.4 |
20.5 |
20.4 |
20.5 |
0 |
133 |
| 2016-12-30 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-28 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-27 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-23 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-22 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-21 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-19 |
20.4 |
20.4 |
20.4 |
20.4 |
0 |
133 |
| 2016-12-16 |
22 |
22 |
20.4 |
20.4 |
0 |
546 |
| 2016-12-15 |
22 |
22 |
22 |
22 |
0 |
133 |
More Historical Uranium Futures Prices