HanETF Icav Sprott Uranium Miners Acc ETF USD
(URNM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$10.83
|
$10.90
|
$10.68
|
$10.65
|
23,195
|
|
21/11/2024
|
$10.47
|
$10.71
|
$10.45
|
$10.65
|
12,862
|
|
20/11/2024
|
$10.70
|
$10.79
|
$10.58
|
$10.60
|
20,406
|
|
19/11/2024
|
$10.60
|
$10.72
|
$10.33
|
$10.69
|
7,893
|
|
18/11/2024
|
$10.30
|
$10.72
|
$10.14
|
$10.69
|
22,036
|
|
15/11/2024
|
$9.77
|
$10.40
|
$9.75
|
$9.94
|
17,280
|
|
14/11/2024
|
$9.87
|
$9.94
|
$9.75
|
$9.94
|
14,985
|
|
13/11/2024
|
$10.08
|
$10.26
|
$9.96
|
$9.72
|
33,595
|
|
12/11/2024
|
$9.98
|
$9.98
|
$9.68
|
$9.72
|
24,377
|
|
11/11/2024
|
$10.21
|
$10.24
|
$9.84
|
$9.90
|
25,681
|
|
08/11/2024
|
$10.36
|
$10.39
|
$10.12
|
$10.15
|
9,263
|
|
07/11/2024
|
$10.27
|
$10.48
|
$10.00
|
$10.33
|
17,893
|
|
06/11/2024
|
$10.28
|
$10.35
|
$9.97
|
$10.00
|
34,994
|
|
05/11/2024
|
$9.99
|
$10.13
|
$9.94
|
$9.98
|
8,393
|
|
04/11/2024
|
$10.23
|
$10.23
|
$9.83
|
$9.93
|
97,123
|
|
01/11/2024
|
$10.31
|
$10.50
|
$10.30
|
$10.38
|
8,171
|
|
31/10/2024
|
$10.47
|
$10.48
|
$10.19
|
$10.30
|
41,423
|
|
30/10/2024
|
$10.55
|
$10.67
|
$10.43
|
$10.67
|
8,728
|
|
29/10/2024
|
$10.72
|
$10.83
|
$10.61
|
$10.67
|
35,556
|
|
28/10/2024
|
$10.91
|
$10.91
|
$10.54
|
$10.71
|
51,427
|
|
25/10/2024
|
$10.71
|
$11.13
|
$10.71
|
$10.92
|
21,739
|
|
24/10/2024
|
$10.95
|
$11.17
|
$10.83
|
$11.04
|
22,161
|
|
23/10/2024
|
$11.41
|
$11.41
|
$11.03
|
$11.04
|
41,981
|
|
22/10/2024
|
$11.49
|
$11.63
|
$11.20
|
$11.30
|
25,943
|
|
21/10/2024
|
$11.50
|
$11.74
|
$11.41
|
$11.43
|
18,699
|
|
18/10/2024
|
$11.18
|
$11.38
|
$11.15
|
$11.32
|
44,461
|
|
17/10/2024
|
$11.27
|
$11.43
|
$11.12
|
$11.36
|
64,437
|
|
16/10/2024
|
$10.49
|
$11.11
|
$10.40
|
$11.03
|
63,209
|
|
15/10/2024
|
$10.50
|
$10.53
|
$10.41
|
$10.47
|
6,841
|
|
14/10/2024
|
$10.43
|
$10.52
|
$10.30
|
$10.45
|
34,308
|
|
11/10/2024
|
$10.40
|
$10.40
|
$10.22
|
$10.30
|
17,037
|
|
10/10/2024
|
$10.30
|
$10.34
|
$10.19
|
$10.23
|
7,668
|
|
09/10/2024
|
$10.35
|
$10.37
|
$10.21
|
$10.28
|
15,347
|
|
08/10/2024
|
$10.34
|
$10.47
|
$10.20
|
$10.21
|
11,538
|
|
07/10/2024
|
$10.52
|
$10.64
|
$10.39
|
$10.39
|
16,202
|
|
04/10/2024
|
$10.44
|
$10.48
|
$10.32
|
$10.46
|
11,708
|
|
03/10/2024
|
$10.37
|
$10.57
|
$10.23
|
$10.43
|
113,351
|
|
02/10/2024
|
$10.20
|
$10.39
|
$10.17
|
$10.31
|
11,258
|
|
01/10/2024
|
$10.35
|
$10.36
|
$9.93
|
$10.20
|
37,799
|
|
30/09/2024
|
$10.21
|
$10.41
|
$10.05
|
$10.09
|
83,529
|
|
27/09/2024
|
$10.29
|
$10.41
|
$10.03
|
$10.21
|
9,120
|
|
26/09/2024
|
$10.25
|
$10.49
|
$10.25
|
$10.35
|
26,820
|
|
25/09/2024
|
$10.07
|
$10.14
|
$9.99
|
$10.11
|
22,619
|
|
24/09/2024
|
$10.18
|
$10.23
|
$10.00
|
$10.12
|
36,320
|
|
23/09/2024
|
$9.53
|
$9.82
|
$9.31
|
$9.70
|
69,341
|
|
20/09/2024
|
$8.95
|
$9.41
|
$8.95
|
$9.40
|
80,966
|
|
19/09/2024
|
$8.91
|
$9.05
|
$8.87
|
$9.04
|
46,296
|
|
18/09/2024
|
$8.82
|
$8.95
|
$8.72
|
$8.74
|
8,504
|
|
17/09/2024
|
$8.95
|
$9.01
|
$8.87
|
$8.87
|
12,205
|
|
16/09/2024
|
$8.94
|
$8.97
|
$8.83
|
$8.83
|
-120,168
|
|
13/09/2024
|
$9.15
|
$9.21
|
$8.92
|
$9.25
|
31,128
|
|
12/09/2024
|
$9.06
|
$9.27
|
$9.06
|
$8.91
|
22,495
|
|
11/09/2024
|
$8.46
|
$8.97
|
$8.46
|
$8.42
|
146,826
|
|
10/09/2024
|
$8.37
|
$8.45
|
$8.33
|
$8.42
|
9,136
|
|
09/09/2024
|
$8.25
|
$8.36
|
$8.18
|
$8.27
|
55,965
|
|
06/09/2024
|
$8.46
|
$8.49
|
$8.16
|
$8.16
|
51,813
|
|
05/09/2024
|
$8.57
|
$8.68
|
$8.52
|
$8.52
|
16,805
|
|
04/09/2024
|
$8.58
|
$8.66
|
$8.45
|
$8.62
|
49,562
|
|
03/09/2024
|
$9.10
|
$9.11
|
$8.55
|
$8.58
|
37,017
|
|
02/09/2024
|
$9.09
|
$9.23
|
$9.04
|
$9.14
|
6,481
|
|
30/08/2024
|
$9.09
|
$9.13
|
$9.04
|
$9.04
|
21,078
|
|
29/08/2024
|
$9.14
|
$9.24
|
$9.00
|
$9.07
|
47,114
|
|
28/08/2024
|
$9.43
|
$9.46
|
$9.12
|
$9.14
|
84,070
|
|
27/08/2024
|
$9.55
|
$9.56
|
$9.32
|
$9.46
|
61,682
|
|
26/08/2024
|
$9.07
|
$9.10
|
$8.93
|
$8.93
|
16,740
|
|
23/08/2024
|
$9.07
|
$9.10
|
$8.93
|
$8.93
|
16,740
|
|
22/08/2024
|
$9.07
|
$9.10
|
$8.93
|
$8.93
|
16,740
|
|
21/08/2024
|
$9.02
|
$9.06
|
$9.00
|
$9.04
|
14,840
|
|
20/08/2024
|
$8.93
|
$9.04
|
$8.93
|
$8.97
|
15,096
|
|
19/08/2024
|
$8.90
|
$9.09
|
$8.81
|
$9.09
|
17,820
|
|
16/08/2024
|
$9.16
|
$9.22
|
$8.96
|
$9.05
|
13,023
|
|
15/08/2024
|
$9.05
|
$9.16
|
$8.97
|
$9.11
|
2,846
|
|
14/08/2024
|
$8.94
|
$9.07
|
$8.85
|
$9.02
|
1,111
|
|
13/08/2024
|
$8.85
|
$8.94
|
$8.84
|
$8.90
|
1,329
|
|
12/08/2024
|
$9.09
|
$9.09
|
$8.86
|
$8.94
|
33,496
|
|
09/08/2024
|
$9.02
|
$9.02
|
$8.82
|
$8.87
|
11,784
|
|
08/08/2024
|
$8.83
|
$8.86
|
$8.69
|
$8.86
|
77,708
|
|
07/08/2024
|
$8.90
|
$9.09
|
$8.89
|
$9.02
|
23,465
|
|
06/08/2024
|
$8.71
|
$8.88
|
$8.67
|
$8.81
|
21,104
|
|
05/08/2024
|
$8.71
|
$8.75
|
$8.29
|
$8.52
|
67,365
|
|
02/08/2024
|
$9.36
|
$9.50
|
$8.85
|
$8.91
|
122,201
|
|
01/08/2024
|
$10.20
|
$10.22
|
$9.56
|
$9.56
|
33,832
|
|
31/07/2024
|
$9.95
|
$10.08
|
$9.92
|
$10.06
|
6,593
|
|
30/07/2024
|
$9.78
|
$9.89
|
$9.77
|
$9.79
|
9,078
|
|
29/07/2024
|
$9.98
|
$10.10
|
$9.78
|
$9.80
|
79,172
|
|
26/07/2024
|
$9.84
|
$10.03
|
$9.79
|
$9.78
|
16,501
|
|
25/07/2024
|
$9.95
|
$9.97
|
$9.68
|
$9.78
|
41,512
|
|
24/07/2024
|
$10.25
|
$10.30
|
$10.03
|
$10.14
|
2,984
|
|
23/07/2024
|
$10.26
|
$10.40
|
$10.20
|
$10.24
|
11,245
|
|
22/07/2024
|
$10.35
|
$10.40
|
$10.23
|
$10.23
|
19,472
|
|
19/07/2024
|
$10.33
|
$10.38
|
$10.18
|
$10.31
|
29,784
|
|
18/07/2024
|
$10.66
|
$10.83
|
$10.41
|
$10.41
|
15,808
|
|
17/07/2024
|
$11.06
|
$11.09
|
$10.55
|
$10.56
|
44,283
|
|
16/07/2024
|
$11.24
|
$11.30
|
$11.02
|
$11.02
|
55,505
|
|
15/07/2024
|
$11.40
|
$11.50
|
$11.29
|
$11.34
|
33,861
|
|
12/07/2024
|
$11.62
|
$11.76
|
$11.45
|
$11.54
|
9,111
|
|
11/07/2024
|
$11.34
|
$11.60
|
$11.34
|
$11.50
|
12,612
|
|
10/07/2024
|
$10.88
|
$11.34
|
$10.77
|
$11.33
|
78,733
|
|
09/07/2024
|
$10.80
|
$10.96
|
$10.75
|
$10.84
|
5,033
|
|
08/07/2024
|
$10.97
|
$11.04
|
$10.90
|
$10.93
|
27,115
|
|
05/07/2024
|
$11.00
|
$11.13
|
$10.81
|
$10.91
|
50,760
|
|
04/07/2024
|
$11.04
|
$11.12
|
$11.01
|
$11.05
|
2,896
|
|
03/07/2024
|
$10.94
|
$11.12
|
$10.90
|
$11.06
|
30,397
|
|
02/07/2024
|
$10.80
|
$10.99
|
$10.70
|
$10.74
|
18,140
|
|
01/07/2024
|
$10.88
|
$11.04
|
$10.69
|
$10.84
|
30,355
|
|
28/06/2024
|
$11.08
|
$11.17
|
$10.99
|
$10.99
|
6,554
|
|
27/06/2024
|
$10.81
|
$10.94
|
$10.80
|
$10.89
|
25,540
|
|
26/06/2024
|
$10.80
|
$10.87
|
$10.71
|
$10.80
|
29,911
|
|
25/06/2024
|
$11.00
|
$11.02
|
$10.70
|
$10.71
|
11,023
|
|
24/06/2024
|
$11.12
|
$11.20
|
$11.01
|
$11.09
|
29,297
|
|
21/06/2024
|
$11.27
|
$11.35
|
$11.11
|
$11.20
|
10,920
|
|
20/06/2024
|
$11.30
|
$11.45
|
$11.29
|
$11.33
|
8,704
|
|
19/06/2024
|
$11.41
|
$11.47
|
$11.34
|
$11.38
|
29,680
|
|
18/06/2024
|
$11.07
|
$11.34
|
$11.05
|
$11.34
|
33,352
|
|
17/06/2024
|
$11.11
|
$11.13
|
$10.98
|
$11.02
|
20,516
|
|
14/06/2024
|
$11.25
|
$11.34
|
$11.18
|
$11.21
|
16,766
|
|
13/06/2024
|
$11.17
|
$11.36
|
$11.09
|
$11.30
|
55,283
|
|
12/06/2024
|
$10.91
|
$11.17
|
$10.91
|
$11.10
|
52,833
|
|
11/06/2024
|
$11.35
|
$11.41
|
$11.00
|
$11.06
|
49,113
|
|
10/06/2024
|
$11.44
|
$11.54
|
$11.29
|
$11.49
|
84,739
|
|
07/06/2024
|
$11.80
|
$11.88
|
$11.54
|
$11.54
|
10,030
|
|
06/06/2024
|
$11.73
|
$11.83
|
$11.62
|
$11.82
|
53,625
|
|
05/06/2024
|
$11.80
|
$11.98
|
$11.70
|
$11.81
|
46,836
|
|
04/06/2024
|
$12.04
|
$12.18
|
$11.61
|
$11.67
|
66,529
|
|
03/06/2024
|
$12.47
|
$12.53
|
$12.09
|
$12.18
|
151,631
|
|
31/05/2024
|
$12.27
|
$12.57
|
$12.27
|
$12.35
|
31,258
|
|
30/05/2024
|
$12.30
|
$12.35
|
$12.22
|
$12.30
|
9,392
|
|
29/05/2024
|
$12.43
|
$12.53
|
$12.07
|
$12.18
|
49,902
|
|
28/05/2024
|
$12.51
|
$12.59
|
$12.24
|
$12.38
|
104,809
|
|
27/05/2024
|
$12.12
|
$12.48
|
$12.02
|
$12.43
|
81,079
|