Uranium Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-06-22 |
50.65 |
50.65 |
50.65 |
50.65 |
0 |
0 |
| 2012-06-21 |
50.75 |
50.75 |
50.65 |
50.65 |
0 |
0 |
| 2012-06-20 |
50.75 |
50.75 |
50.75 |
50.75 |
0 |
65 |
| 2012-06-19 |
50.75 |
50.75 |
50.75 |
50.75 |
0 |
65 |
| 2012-06-18 |
50.75 |
50.75 |
50.75 |
50.75 |
0 |
65 |
| 2012-06-15 |
50.9 |
50.9 |
50.75 |
50.75 |
0 |
0 |
| 2012-06-14 |
51 |
51 |
50.9 |
50.9 |
0 |
65 |
| 2012-06-13 |
51.15 |
51.15 |
51 |
51 |
0 |
0 |
| 2012-06-12 |
51.15 |
51.15 |
51.15 |
51.15 |
0 |
65 |
| 2012-06-11 |
50.9 |
51.15 |
50.9 |
51.15 |
0 |
0 |
| 2012-06-08 |
50.55 |
50.9 |
50.55 |
50.9 |
0 |
0 |
| 2012-06-07 |
50.55 |
50.55 |
50.55 |
50.55 |
0 |
0 |
| 2012-06-06 |
50.25 |
50.55 |
50.25 |
50.55 |
0 |
0 |
| 2012-06-05 |
50.25 |
50.25 |
50.25 |
50.25 |
0 |
0 |
| 2012-06-04 |
51 |
51 |
50.25 |
50.25 |
0 |
0 |
| 2012-06-01 |
51 |
51 |
51 |
51 |
0 |
0 |
| 2012-05-31 |
55 |
55 |
54.55 |
54.55 |
100 |
200 |
| 2012-05-30 |
51.5 |
51.75 |
51.5 |
51.75 |
0 |
0 |
| 2012-05-29 |
51.5 |
51.5 |
51.5 |
51.5 |
0 |
0 |
| 2012-05-25 |
54.75 |
54.75 |
54.75 |
54.75 |
200 |
600 |
| 2012-05-24 |
51.5 |
51.5 |
51.5 |
51.5 |
1 |
366 |
| 2012-05-23 |
51.5 |
51.5 |
51.5 |
51.5 |
0 |
366 |
| 2012-05-22 |
51.85 |
51.85 |
51.6 |
51.6 |
0 |
0 |
| 2012-05-21 |
51.85 |
51.85 |
51.85 |
51.85 |
0 |
366 |
| 2012-05-18 |
51.85 |
51.85 |
51.85 |
51.85 |
0 |
0 |
| 2012-05-17 |
51.7 |
51.85 |
51.7 |
51.85 |
0 |
0 |
| 2012-05-16 |
51.6 |
51.7 |
51.6 |
51.7 |
0 |
0 |
| 2012-05-15 |
51.5 |
51.6 |
51.5 |
51.6 |
1 |
366 |
| 2012-05-14 |
51.25 |
51.5 |
51.25 |
51.5 |
1 |
0 |
| 2012-05-11 |
51.5 |
51.5 |
51 |
51 |
0 |
0 |
More Historical Uranium Futures Prices