Hanetf ICAV Sprott Jnr Uranium Miners Acc ETF Usd
(URNJ)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$4.30
|
$4.49
|
$4.30
|
$4.43
|
1,996
|
|
10/04/2025
|
$4.38
|
$4.48
|
$4.27
|
$4.31
|
5,910
|
|
09/04/2025
|
$3.88
|
$4.03
|
$3.87
|
$3.89
|
3,850
|
|
08/04/2025
|
$4.15
|
$6.05
|
$4.04
|
$4.09
|
3,700
|
|
07/04/2025
|
$6.21
|
$6.21
|
$3.80
|
$3.91
|
5,095
|
|
04/04/2025
|
$4.62
|
$4.62
|
$3.97
|
$4.05
|
39,955
|
|
03/04/2025
|
$4.56
|
$4.56
|
$4.40
|
$4.45
|
9,598
|
|
02/04/2025
|
$4.58
|
$4.61
|
$4.54
|
$4.56
|
8,198
|
|
01/04/2025
|
$4.71
|
$4.72
|
$4.62
|
$4.62
|
97,850
|
|
31/03/2025
|
$4.70
|
$4.70
|
$4.51
|
$4.63
|
6,049
|
|
28/03/2025
|
$4.82
|
$4.84
|
$4.73
|
$4.73
|
3,167
|
|
27/03/2025
|
$4.91
|
$5.03
|
$4.84
|
$4.85
|
4,425
|
|
26/03/2025
|
$5.02
|
$5.11
|
$4.99
|
$4.99
|
28,749
|
|
25/03/2025
|
$5.22
|
$5.33
|
$5.14
|
$5.15
|
1,528
|
|
24/03/2025
|
$5.35
|
$5.38
|
$5.25
|
$5.34
|
7,642
|
|
21/03/2025
|
$5.32
|
$5.36
|
$5.16
|
$5.24
|
4,475
|
|
20/03/2025
|
$5.28
|
$5.36
|
$5.23
|
$5.28
|
10,539
|
|
19/03/2025
|
$5.13
|
$5.15
|
$5.11
|
$5.11
|
5,540
|
|
18/03/2025
|
$5.03
|
$5.11
|
$4.91
|
$5.01
|
6,278
|
|
17/03/2025
|
$4.85
|
$4.98
|
$4.85
|
$4.97
|
3,657
|
|
14/03/2025
|
$4.85
|
$4.86
|
$4.78
|
$4.82
|
17,495
|
|
13/03/2025
|
$4.77
|
$4.83
|
$4.73
|
$4.74
|
3,678
|
|
12/03/2025
|
$4.71
|
$4.85
|
$4.71
|
$4.76
|
9,832
|
|
11/03/2025
|
$4.55
|
$4.62
|
$4.55
|
$4.58
|
1,669
|
|
10/03/2025
|
$4.83
|
$4.83
|
$4.59
|
$4.60
|
3,719
|
|
07/03/2025
|
$5.00
|
$5.00
|
$4.75
|
$4.78
|
2,930
|
|
06/03/2025
|
$5.00
|
$5.00
|
$4.90
|
$5.00
|
5,163
|
|
05/03/2025
|
$4.94
|
$5.78
|
$4.82
|
$4.88
|
6,070
|
|
04/03/2025
|
$7.50
|
$7.50
|
$4.68
|
$4.74
|
16,116
|
|
03/03/2025
|
$5.28
|
$5.33
|
$4.99
|
$5.03
|
10,390
|
|
28/02/2025
|
$5.26
|
$5.26
|
$5.12
|
$5.12
|
25,316
|
|
27/02/2025
|
$5.39
|
$5.46
|
$5.34
|
$5.34
|
5,874
|
|
26/02/2025
|
$5.27
|
$5.43
|
$5.22
|
$5.41
|
19,203
|
|
25/02/2025
|
$5.45
|
$5.45
|
$5.28
|
$5.28
|
7,283
|
|
24/02/2025
|
$5.65
|
$5.65
|
$5.39
|
$5.48
|
7,601
|
|
21/02/2025
|
$5.76
|
$5.77
|
$5.66
|
$5.66
|
13,512
|
|
20/02/2025
|
$5.74
|
$5.79
|
$5.65
|
$5.75
|
1,263
|
|
19/02/2025
|
$5.88
|
$5.89
|
$5.72
|
$5.72
|
5,752
|
|
18/02/2025
|
$5.90
|
$5.91
|
$5.78
|
$5.87
|
3,937
|
|
17/02/2025
|
$5.96
|
$5.96
|
$5.90
|
$5.92
|
8,549
|
|
14/02/2025
|
$6.16
|
$6.17
|
$5.98
|
$6.03
|
8,265
|
|
13/02/2025
|
$6.16
|
$6.22
|
$6.11
|
$6.16
|
1,007
|
|
12/02/2025
|
$6.19
|
$6.21
|
$6.10
|
$6.20
|
5,027
|
|
11/02/2025
|
$6.26
|
$6.27
|
$6.20
|
$6.24
|
5,034
|
|
10/02/2025
|
$6.35
|
$6.38
|
$6.29
|
$6.32
|
3,556
|
|
07/02/2025
|
$6.32
|
$6.48
|
$6.32
|
$6.39
|
6,689
|
|
06/02/2025
|
$6.47
|
$6.48
|
$6.30
|
$6.45
|
3,612
|
|
05/02/2025
|
$6.59
|
$6.61
|
$6.45
|
$6.45
|
13,638
|
|
04/02/2025
|
$6.32
|
$6.48
|
$6.31
|
$6.32
|
3,159
|
|
03/02/2025
|
$6.16
|
$6.37
|
$6.15
|
$6.32
|
10,447
|
|
31/01/2025
|
$6.67
|
$7.40
|
$6.54
|
$6.62
|
7,394
|
|
30/01/2025
|
$6.46
|
$6.62
|
$6.46
|
$6.62
|
571
|
|
29/01/2025
|
$6.29
|
$6.40
|
$6.24
|
$6.37
|
3,377
|
|
28/01/2025
|
$6.15
|
$6.31
|
$6.12
|
$6.19
|
8,099
|
|
27/01/2025
|
$6.91
|
$6.99
|
$6.46
|
$6.46
|
9,427
|
|
24/01/2025
|
$7.18
|
$7.23
|
$7.05
|
$7.05
|
500
|
|
23/01/2025
|
$7.06
|
$7.17
|
$6.99
|
$7.11
|
9,874
|
|
22/01/2025
|
$6.87
|
$6.98
|
$6.85
|
$6.96
|
1,151
|
|
21/01/2025
|
$6.57
|
$6.73
|
$6.54
|
$6.68
|
8,585
|
|
20/01/2025
|
$6.50
|
$6.62
|
$6.50
|
$6.56
|
1,588
|
|
17/01/2025
|
$6.48
|
$6.61
|
$6.48
|
$6.55
|
8,109
|
|
16/01/2025
|
$6.52
|
$6.55
|
$6.36
|
$6.49
|
4,036
|
|
15/01/2025
|
$6.45
|
$6.58
|
$6.45
|
$6.49
|
263
|
|
14/01/2025
|
$6.49
|
$6.55
|
$6.43
|
$6.47
|
891
|
|
13/01/2025
|
$6.04
|
$6.46
|
$6.04
|
$6.32
|
6,427
|
|
10/01/2025
|
$6.42
|
$6.48
|
$6.35
|
$6.35
|
1,191
|
|
09/01/2025
|
$6.42
|
$6.52
|
$6.42
|
$6.46
|
2,590
|
|
08/01/2025
|
$6.51
|
$6.67
|
$6.39
|
$6.48
|
9,770
|
|
07/01/2025
|
$6.88
|
$6.97
|
$6.84
|
$6.85
|
1,452
|
|
06/01/2025
|
$6.97
|
$7.08
|
$6.87
|
$7.08
|
329
|
|
03/01/2025
|
$6.80
|
$6.83
|
$6.70
|
$6.70
|
4,907
|
|
02/01/2025
|
$6.12
|
$6.55
|
$6.12
|
$6.52
|
9,217
|
|
01/01/2025
|
$6.05
|
$6.13
|
$6.05
|
$6.10
|
510
|
|
31/12/2024
|
$6.05
|
$6.13
|
$6.05
|
$6.10
|
510
|
|
30/12/2024
|
$6.14
|
$6.23
|
$6.06
|
$6.07
|
2,604
|
|
27/12/2024
|
$6.48
|
$6.48
|
$6.10
|
$6.19
|
818
|
|
26/12/2024
|
$6.18
|
$6.25
|
$6.18
|
$6.21
|
303
|
|
25/12/2024
|
$6.18
|
$6.25
|
$6.18
|
$6.21
|
303
|
|
24/12/2024
|
$6.18
|
$6.25
|
$6.18
|
$6.21
|
303
|
|
23/12/2024
|
$6.32
|
$6.33
|
$6.22
|
$6.24
|
1,737
|
|
20/12/2024
|
$6.25
|
$6.27
|
$6.16
|
$6.27
|
1,579
|
|
19/12/2024
|
$6.27
|
$6.27
|
$6.14
|
$6.27
|
2,723
|
|
18/12/2024
|
$6.63
|
$6.63
|
$6.44
|
$6.48
|
4,722
|
|
17/12/2024
|
$6.54
|
$7.50
|
$6.27
|
$6.32
|
3,511
|
|
16/12/2024
|
$6.75
|
$6.75
|
$6.53
|
$6.58
|
1,527
|
|
13/12/2024
|
$6.94
|
$6.95
|
$6.76
|
$6.78
|
3,584
|
|
12/12/2024
|
$6.98
|
$6.98
|
$6.89
|
$6.94
|
1,057
|
|
11/12/2024
|
$6.96
|
$6.99
|
$6.96
|
$6.99
|
20
|
|
10/12/2024
|
$6.94
|
$6.95
|
$6.85
|
$6.95
|
1,107
|
|
09/12/2024
|
$7.23
|
$7.25
|
$7.01
|
$7.06
|
2,365
|
|
06/12/2024
|
$7.25
|
$7.27
|
$7.20
|
$7.21
|
9,800
|
|
05/12/2024
|
$7.16
|
$7.20
|
$7.07
|
$7.20
|
456
|
|
04/12/2024
|
$7.26
|
$7.31
|
$7.19
|
$7.19
|
544
|
|
03/12/2024
|
$7.08
|
$7.23
|
$7.08
|
$7.19
|
1,064
|
|
02/12/2024
|
$7.34
|
$7.39
|
$7.15
|
$7.15
|
548
|
|
29/11/2024
|
$7.20
|
$7.50
|
$7.20
|
$7.41
|
4,377
|
|
28/11/2024
|
$7.22
|
$7.25
|
$7.14
|
$7.20
|
8,096
|
|
27/11/2024
|
$7.29
|
$7.29
|
$7.29
|
$7.29
|
287
|
|
26/11/2024
|
$7.25
|
$7.36
|
$7.18
|
$7.32
|
232
|
|
25/11/2024
|
$7.61
|
$7.64
|
$7.39
|
$7.41
|
3,583
|
|
22/11/2024
|
$7.58
|
$7.59
|
$7.48
|
$7.42
|
167
|
|
21/11/2024
|
$7.30
|
$7.48
|
$7.26
|
$7.42
|
4,662
|
|
20/11/2024
|
$7.51
|
$7.58
|
$7.46
|
$7.48
|
1,747
|
|
19/11/2024
|
$7.42
|
$7.51
|
$7.31
|
$7.49
|
4,052
|
|
18/11/2024
|
$7.02
|
$7.42
|
$6.91
|
$7.42
|
6,580
|
|
15/11/2024
|
$6.74
|
$7.01
|
$6.68
|
$6.77
|
3,510
|
|
14/11/2024
|
$6.76
|
$6.77
|
$6.70
|
$6.77
|
2,711
|
|
13/11/2024
|
$7.02
|
$7.05
|
$6.85
|
$6.85
|
416
|
|
12/11/2024
|
$6.91
|
$8.40
|
$6.64
|
$6.67
|
2,214
|
|
11/11/2024
|
$7.18
|
$7.19
|
$6.91
|
$7.15
|
2,017
|
|
08/11/2024
|
$7.34
|
$7.36
|
$7.13
|
$7.15
|
700
|
|
07/11/2024
|
$7.15
|
$8.40
|
$7.15
|
$7.23
|
6,439
|
|
06/11/2024
|
$7.37
|
$8.40
|
$6.91
|
$6.91
|
31,203
|
|
05/11/2024
|
$7.11
|
$7.11
|
$6.94
|
$7.03
|
5,856
|
|
04/11/2024
|
$7.15
|
$7.15
|
$6.89
|
$6.96
|
3,695
|
|
01/11/2024
|
$7.34
|
$7.40
|
$7.32
|
$7.34
|
907
|
|
31/10/2024
|
$7.45
|
$7.47
|
$7.29
|
$7.29
|
1,034
|
|
30/10/2024
|
$7.50
|
$7.57
|
$7.42
|
$7.42
|
7,595
|
|
29/10/2024
|
$7.60
|
$7.70
|
$7.50
|
$7.59
|
2,707
|
|
28/10/2024
|
$7.49
|
$7.63
|
$7.42
|
$7.63
|
23,963
|
|
25/10/2024
|
$7.86
|
$7.86
|
$7.75
|
$7.78
|
6,701
|
|
24/10/2024
|
$7.69
|
$7.83
|
$7.67
|
$7.86
|
6,684
|
|
23/10/2024
|
$8.09
|
$9.10
|
$7.86
|
$7.86
|
7,422
|
|
22/10/2024
|
$8.30
|
$8.30
|
$7.94
|
$8.00
|
26,008
|
|
21/10/2024
|
$8.43
|
$8.47
|
$8.17
|
$8.18
|
17,763
|
|
18/10/2024
|
$8.12
|
$8.18
|
$8.03
|
$8.13
|
7,860
|
|
17/10/2024
|
$7.95
|
$8.27
|
$7.95
|
$8.19
|
3,990
|
|
16/10/2024
|
$7.36
|
$7.80
|
$7.29
|
$7.78
|
11,763
|
|
15/10/2024
|
$7.45
|
$7.45
|
$7.33
|
$7.33
|
461
|
|
14/10/2024
|
$7.27
|
$7.34
|
$7.24
|
$7.30
|
2,133
|