Hanetf ICAV Sprott Jnr Uranium Miners Acc ETF Usd

(URNJ)
Sector: n/a
$6.67
$-0.24 -3.50
Last updated: 16:37:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $8.88 $9.05 $8.75 $9.00 1,283
23/05/2024 $9.04 $9.10 $8.89 $8.96 690
22/05/2024 $9.35 $9.35 $9.14 $9.14 3,181
21/05/2024 $9.41 $9.48 $9.39 $9.46 10,815
20/05/2024 $9.39 $9.42 $9.16 $9.42 6,080
17/05/2024 $8.80 $9.15 $8.73 $9.09 279
16/05/2024 $8.87 $8.87 $8.73 $8.77 1,034
15/05/2024 $8.66 $8.79 $8.66 $8.79 337
14/05/2024 $8.66 $8.75 $8.66 $8.67 2,947
13/05/2024 $8.76 $8.77 $8.62 $8.71 1,113