Hanetf ICAV Sprott Jnr Uranium Miners Acc ETF Usd
(URNJ)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$7.20
|
$7.22
|
$7.10
|
$7.19
|
3,327
|
|
10/10/2024
|
$7.08
|
$7.11
|
$7.04
|
$7.09
|
6,397
|
|
09/10/2024
|
$7.22
|
$7.23
|
$7.02
|
$7.08
|
9,528
|
|
08/10/2024
|
$7.07
|
$7.23
|
$7.07
|
$7.11
|
447
|
|
07/10/2024
|
$7.32
|
$7.41
|
$7.24
|
$7.24
|
3,503
|
|
04/10/2024
|
$7.27
|
$7.36
|
$6.50
|
$7.29
|
15,716
|
|
03/10/2024
|
$7.47
|
$7.48
|
$7.32
|
$7.37
|
2,364
|
|
02/10/2024
|
$7.25
|
$7.33
|
$7.25
|
$7.29
|
5,140
|
|
01/10/2024
|
$7.09
|
$7.24
|
$7.06
|
$7.22
|
12,901
|
|
30/09/2024
|
$7.15
|
$7.15
|
$6.98
|
$6.97
|
8,285
|
|
27/09/2024
|
$7.23
|
$7.29
|
$7.10
|
$7.16
|
43,132
|
|
26/09/2024
|
$7.21
|
$7.31
|
$7.18
|
$7.26
|
42,543
|
|
25/09/2024
|
$7.00
|
$7.07
|
$6.92
|
$7.05
|
1,908
|
|
24/09/2024
|
$6.99
|
$7.09
|
$6.98
|
$7.06
|
17,725
|
|
23/09/2024
|
$6.30
|
$6.80
|
$6.30
|
$6.62
|
19,386
|
|
20/09/2024
|
$6.13
|
$6.30
|
$6.08
|
$6.30
|
553
|
|
19/09/2024
|
$6.08
|
$6.13
|
$6.00
|
$6.13
|
4,928
|
|
18/09/2024
|
$5.85
|
$5.86
|
$5.79
|
$5.79
|
291
|
|
17/09/2024
|
$5.97
|
$5.97
|
$5.92
|
$5.92
|
9,981
|
|
16/09/2024
|
$5.97
|
$5.98
|
$5.87
|
$5.87
|
4,361
|
|
13/09/2024
|
$6.08
|
$6.12
|
$6.00
|
$6.20
|
572
|
|
12/09/2024
|
$6.14
|
$6.20
|
$6.09
|
$6.20
|
9,770
|
|
11/09/2024
|
$5.58
|
$5.78
|
$5.53
|
$5.78
|
2,475
|
|
10/09/2024
|
$5.47
|
$5.49
|
$5.43
|
$5.47
|
2,285
|
|
09/09/2024
|
$5.30
|
$5.39
|
$5.30
|
$5.32
|
3,829
|
|
06/09/2024
|
$5.48
|
$5.50
|
$5.24
|
$5.24
|
9,709
|
|
05/09/2024
|
$5.61
|
$5.66
|
$5.57
|
$5.57
|
563
|
|
04/09/2024
|
$5.65
|
$5.69
|
$5.51
|
$5.64
|
43,789
|
|
03/09/2024
|
$6.11
|
$6.11
|
$5.66
|
$5.66
|
27,890
|
|
02/09/2024
|
$5.98
|
$6.22
|
$5.98
|
$6.07
|
212
|
|
30/08/2024
|
$6.12
|
$6.15
|
$6.08
|
$6.07
|
3,732
|
|
29/08/2024
|
$6.13
|
$6.14
|
$5.99
|
$6.07
|
2,428
|
|
28/08/2024
|
$6.33
|
$6.41
|
$6.16
|
$6.16
|
503
|
|
27/08/2024
|
$6.36
|
$6.48
|
$6.34
|
$6.40
|
46,193
|
|
26/08/2024
|
$6.08
|
$6.09
|
$5.95
|
$5.95
|
3,197
|
|
23/08/2024
|
$6.08
|
$6.09
|
$5.95
|
$5.95
|
3,197
|
|
22/08/2024
|
$6.08
|
$6.09
|
$5.95
|
$5.95
|
3,197
|
|
21/08/2024
|
$6.07
|
$6.09
|
$6.07
|
$6.07
|
2,470
|
|
20/08/2024
|
$6.07
|
$6.07
|
$5.99
|
$5.99
|
1,000
|
|
19/08/2024
|
$5.96
|
$6.11
|
$5.91
|
$6.08
|
1,936
|
|
16/08/2024
|
$6.13
|
$6.18
|
$5.99
|
$6.05
|
1,504
|
|
15/08/2024
|
$5.99
|
$6.12
|
$5.98
|
$6.10
|
366
|
|
14/08/2024
|
$5.94
|
$5.95
|
$5.94
|
$5.95
|
1
|
|
13/08/2024
|
$5.94
|
$5.96
|
$5.85
|
$5.93
|
10,836
|
|
12/08/2024
|
$5.91
|
$5.91
|
$5.79
|
$5.82
|
24,584
|
|
09/08/2024
|
$5.85
|
$5.86
|
$5.76
|
$5.77
|
656
|
|
08/08/2024
|
$5.67
|
$5.76
|
$5.61
|
$5.76
|
2,830
|
|
07/08/2024
|
$5.85
|
$5.98
|
$5.85
|
$5.92
|
3,312
|
|
06/08/2024
|
$5.85
|
$5.93
|
$5.78
|
$5.81
|
26,047
|
|
05/08/2024
|
$6.00
|
$6.06
|
$5.25
|
$5.62
|
20,919
|
|
02/08/2024
|
$6.57
|
$7.20
|
$5.95
|
$6.49
|
73,837
|
|
01/08/2024
|
$7.07
|
$7.13
|
$6.55
|
$6.59
|
7,103
|
|
31/07/2024
|
$6.94
|
$6.97
|
$6.92
|
$6.92
|
1,411
|
|
30/07/2024
|
$6.76
|
$6.80
|
$6.75
|
$6.75
|
899
|
|
29/07/2024
|
$6.95
|
$6.97
|
$6.74
|
$6.74
|
2,576
|
|
26/07/2024
|
$6.86
|
$6.92
|
$6.80
|
$6.77
|
5,018
|
|
25/07/2024
|
$6.80
|
$6.87
|
$6.61
|
$6.77
|
2,938
|
|
24/07/2024
|
$7.00
|
$7.17
|
$7.00
|
$7.02
|
305
|
|
23/07/2024
|
$7.17
|
$7.20
|
$7.05
|
$7.13
|
1,379
|
|
22/07/2024
|
$7.30
|
$7.35
|
$7.15
|
$7.15
|
23,918
|
|
19/07/2024
|
$7.35
|
$7.35
|
$7.16
|
$7.22
|
4,421
|
|
18/07/2024
|
$7.54
|
$7.56
|
$7.37
|
$7.40
|
1,721
|
|
17/07/2024
|
$7.93
|
$7.94
|
$7.52
|
$7.63
|
1,575
|
|
16/07/2024
|
$8.06
|
$8.07
|
$7.87
|
$7.87
|
298
|
|
15/07/2024
|
$8.08
|
$8.27
|
$8.08
|
$8.10
|
451
|
|
12/07/2024
|
$8.25
|
$8.33
|
$8.25
|
$8.28
|
1,928
|
|
11/07/2024
|
$8.15
|
$8.26
|
$8.15
|
$8.18
|
9,041
|
|
10/07/2024
|
$7.63
|
$8.01
|
$7.63
|
$8.01
|
91
|
|
09/07/2024
|
$7.67
|
$7.61
|
$7.52
|
$7.53
|
291
|
|
08/07/2024
|
$7.67
|
$7.69
|
$7.54
|
$7.64
|
19,902
|
|
05/07/2024
|
$7.75
|
$7.81
|
$7.63
|
$7.63
|
15,518
|
|
04/07/2024
|
$7.77
|
$7.78
|
$7.68
|
$7.72
|
1,085
|
|
03/07/2024
|
$7.50
|
$7.71
|
$7.62
|
$7.71
|
0
|
|
02/07/2024
|
$7.50
|
$7.56
|
$7.41
|
$7.41
|
1,746
|
|
01/07/2024
|
$7.58
|
$7.60
|
$7.46
|
$7.51
|
9,279
|
|
28/06/2024
|
$7.58
|
$7.73
|
$7.57
|
$7.53
|
655
|
|
27/06/2024
|
$7.51
|
$7.56
|
$7.44
|
$7.53
|
280
|
|
26/06/2024
|
$7.43
|
$7.48
|
$7.36
|
$7.46
|
7,051
|
|
25/06/2024
|
$7.55
|
$7.57
|
$7.39
|
$7.41
|
5,824
|
|
24/06/2024
|
$7.62
|
$7.71
|
$7.61
|
$7.63
|
1,557
|
|
21/06/2024
|
$7.82
|
$7.85
|
$7.75
|
$7.75
|
392
|
|
20/06/2024
|
$7.91
|
$7.93
|
$7.82
|
$7.90
|
265
|
|
19/06/2024
|
$7.93
|
$7.99
|
$7.93
|
$7.95
|
802
|
|
18/06/2024
|
$7.76
|
$7.90
|
$7.72
|
$7.86
|
5,915
|
|
17/06/2024
|
$7.73
|
$7.80
|
$7.65
|
$7.65
|
5,269
|
|
14/06/2024
|
$7.95
|
$7.98
|
$7.89
|
$7.89
|
1,477
|
|
13/06/2024
|
$7.83
|
$7.89
|
$7.82
|
$7.89
|
513
|
|
12/06/2024
|
$7.72
|
$7.85
|
$7.60
|
$7.78
|
3,343
|
|
11/06/2024
|
$8.04
|
$8.04
|
$7.76
|
$7.76
|
2,725
|
|
10/06/2024
|
$8.06
|
$8.19
|
$8.02
|
$8.18
|
3,181
|
|
07/06/2024
|
$8.35
|
$8.35
|
$8.20
|
$8.20
|
3,729
|
|
06/06/2024
|
$8.37
|
$8.41
|
$8.26
|
$8.39
|
611
|
|
05/06/2024
|
$8.50
|
$8.58
|
$8.36
|
$8.45
|
1,715
|
|
04/06/2024
|
$8.75
|
$8.82
|
$8.44
|
$8.44
|
4,234
|
|
03/06/2024
|
$9.00
|
$9.09
|
$8.82
|
$8.92
|
4,418
|
|
31/05/2024
|
$9.13
|
$9.20
|
$9.03
|
$9.03
|
1,910
|
|
30/05/2024
|
$9.13
|
$9.02
|
$8.87
|
$8.97
|
57
|
|
29/05/2024
|
$9.13
|
$9.14
|
$8.88
|
$8.88
|
672
|
|
28/05/2024
|
$9.20
|
$9.20
|
$8.75
|
$8.93
|
1,246
|
|
27/05/2024
|
$8.88
|
$9.05
|
$8.75
|
$9.00
|
1,283
|