Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-10-31 |
19.65 |
19.65 |
18.75 |
18.75 |
0 |
300 |
| 2016-10-28 |
19.7 |
19.7 |
19.65 |
19.65 |
0 |
300 |
| 2016-10-27 |
19.7 |
19.7 |
19.7 |
19.7 |
0 |
300 |
| 2016-10-26 |
21.3 |
21.3 |
20.95 |
20.95 |
200 |
200 |
| 2016-10-25 |
20 |
20 |
20 |
20 |
0 |
400 |
| 2016-10-24 |
20 |
20 |
20 |
20 |
0 |
300 |
| 2016-10-21 |
20.5 |
20.5 |
20 |
20 |
0 |
300 |
| 2016-10-20 |
20.5 |
20.5 |
20.5 |
20.5 |
0 |
300 |
| 2016-10-19 |
20.9 |
20.9 |
20.5 |
20.5 |
200 |
400 |
| 2016-10-17 |
21.9 |
21.9 |
21.65 |
21.65 |
0 |
400 |
| 2016-10-14 |
22 |
22 |
21.9 |
21.9 |
0 |
300 |
| 2016-10-13 |
22.5 |
22.5 |
22 |
22 |
0 |
300 |
| 2016-10-12 |
22.75 |
22.75 |
22.5 |
22.5 |
0 |
300 |
| 2016-10-11 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
300 |
| 2016-10-10 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
300 |
| 2016-10-07 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
300 |
| 2016-10-06 |
22.75 |
22.75 |
22.75 |
22.75 |
0 |
300 |
| 2016-10-05 |
22.65 |
22.75 |
22.65 |
22.75 |
0 |
300 |
| 2016-10-04 |
22.4 |
22.65 |
22.4 |
22.65 |
0 |
300 |
| 2016-10-03 |
26.2 |
26.2 |
26.2 |
26.2 |
200 |
200 |
| 2016-09-30 |
23 |
23 |
22.4 |
22.4 |
0 |
400 |
| 2016-09-29 |
23.5 |
23.5 |
23 |
23 |
0 |
400 |
| 2016-09-28 |
23.5 |
23.5 |
23.5 |
23.5 |
0 |
400 |
| 2016-09-27 |
23.25 |
23.5 |
23.25 |
23.5 |
0 |
400 |
| 2016-09-26 |
24.4 |
24.4 |
23.25 |
23.25 |
0 |
100 |
| 2016-09-23 |
24.4 |
24.4 |
24.4 |
24.4 |
0 |
400 |
| 2016-09-22 |
24.75 |
24.75 |
24.4 |
24.4 |
0 |
400 |
| 2016-09-21 |
24.9 |
24.9 |
24.75 |
24.75 |
0 |
400 |
| 2016-09-20 |
24.9 |
24.9 |
24.9 |
24.9 |
0 |
400 |
| 2016-09-19 |
25.25 |
25.25 |
24.9 |
24.9 |
0 |
400 |
More Historical Uranium Futures Prices