TSX · U-UN · unit
Sprott Physical Uranium Trust Fund (U-UN) stock price history
Every TSX trading session of Sprott Physical Uranium Trust Fund from May 9, 2006 to Sep 28, 2026: 5,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
U-UN adjusted close, 2006 to 2026
- CA$33.79
- All time high, 2024
- CA$33.19
- 52 week high, CA$23.20 low
- 5,117
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
U-UN key facts
- Sprott Physical Uranium Trust Fund (U-UN) closed at CA$26.30 on Sep 28, 2026 on TSX.
- U-UN's all time high close is CA$33.79, set on Feb 2, 2024; its all time low close is CA$3.16 on Mar 23, 2020.
- U-UN's 52 week range is CA$23.20 to CA$33.19.
- U-UN returned -6.3% over the year to Sep 28, 2026 and +88.1% over five years.
- Over ten years U-UN returned +562%, +20.8% a year compounded.
- U-UN's deepest drawdown was -83.1% from Apr 9, 2007 to Mar 23, 2020.
- DataCedar holds 5,117 daily sessions of U-UN history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
U-UN price chart, 2006 to 2026
U-UN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +0.6% |
| 6 months | -1.2% |
| Year to date | -2.0% |
| 1 year | -6.3% |
| 3 years | +8.0% |
| 5 years | +88.1% |
| 10 years | +562.5% |
| Since May 9, 2006 | +190.6% |
| Compound annual growth, 20.4 years | +5.4% |
U-UN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$33.79 on Feb 2, 2024
- All time low close
- CA$3.16 on Mar 23, 2020
- 52 week high
- CA$33.19 on Jan 29, 2026
- 52 week low
- CA$23.20 on Nov 21, 2025
- Deepest drawdown
- -83.1% from Apr 9, 2007 to Mar 23, 2020, recovered Mar 10, 2022
- Best single session
- +118.0% on Jul 26, 2021
- Worst single session
- -16.0% on Mar 14, 2011
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2006
- 2.9×
- Best calendar year
- 2021, +184%
- Worst calendar year
- 2008, -32%
U-UN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$27.40 | CA$33.19 | CA$25.21 | CA$26.30 | -2.0% | 223.8M | 186 |
| 2025 | CA$24.79 | CA$28.39 | CA$18.12 | CA$26.83 | +7.9% | 233.5M | 251 |
| 2024 | CA$28.18 | CA$33.84 | CA$22.63 | CA$24.86 | -12.0% | 207.6M | 252 |
| 2023 | CA$15.93 | CA$28.44 | CA$14.66 | CA$28.26 | +78.5% | 149.9M | 250 |
| 2022 | CA$14.00 | CA$20.19 | CA$12.22 | CA$15.83 | +13.6% | 256.3M | 250 |
| 2021 | CA$4.97 | CA$18.50 | CA$4.28 | CA$13.93 | +183.7% | 227.1M | 251 |
| 2020 | CA$4.10 | CA$5.39 | CA$3.12 | CA$4.91 | +20.3% | 119M | 252 |
| 2019 | CA$4.50 | CA$5.14 | CA$3.78 | CA$4.08 | -8.9% | 71.5M | 251 |
| 2018 | CA$4.27 | CA$5.09 | CA$3.70 | CA$4.48 | +5.9% | 55.6M | 251 |
| 2017 | CA$3.81 | CA$4.73 | CA$3.47 | CA$4.23 | +11.3% | 41.8M | 250 |
| 2016 | CA$5.18 | CA$5.22 | CA$3.50 | CA$3.80 | -25.9% | 38.3M | 251 |
| 2015 | CA$5.17 | CA$5.69 | CA$4.82 | CA$5.13 | -0.4% | 46.6M | 251 |
| 2014 | CA$5.65 | CA$5.99 | CA$4.72 | CA$5.15 | -8.8% | 92.1M | 251 |
| 2013 | CA$5.40 | CA$5.77 | CA$4.70 | CA$5.65 | +4.6% | 97.5M | 251 |
| 2012 | CA$5.61 | CA$6.40 | CA$4.69 | CA$5.40 | -3.9% | 70.4M | 251 |
| 2011 | CA$8.00 | CA$9.50 | CA$5.00 | CA$5.62 | -29.0% | 117.1M | 250 |
| 2010 | CA$6.72 | CA$8.52 | CA$5.08 | CA$7.92 | +20.0% | 96.7M | 251 |
| 2009 | CA$7.06 | CA$8.48 | CA$5.33 | CA$6.60 | -7.8% | 81.6M | 251 |
| 2008 | CA$10.60 | CA$12.18 | CA$4.50 | CA$7.16 | -31.9% | 183.1M | 252 |
| 2007 | CA$12.30 | CA$18.76 | CA$8.61 | CA$10.51 | -14.6% | 180.9M | 252 |
| 2006 | CA$9.14 | CA$13.00 | CA$7.16 | CA$12.30 | n/a | 56.8M | 162 |
U-UN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$26.30 | -5.5% |
| August 2026 | CA$27.83 | +9.0% |
| July 2026 | CA$25.54 | -2.1% |
| June 2026 | CA$26.09 | -4.3% |
| May 2026 | CA$27.26 | -4.2% |
| April 2026 | CA$28.46 | +1.3% |
| March 2026 | CA$28.10 | +2.1% |
| February 2026 | CA$27.52 | -10.6% |
| January 2026 | CA$30.78 | +14.7% |
| December 2025 | CA$26.83 | +7.3% |
| November 2025 | CA$25.00 | -9.8% |
| October 2025 | CA$27.73 | -0.4% |
About the U-UN data
Daily bars. 5,117 sessions from May 9, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/U-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
U-UN share price history
