HanETF Icav Sprott Uranium Miners Acc ETF USD
(URNM)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$6.84
|
$6.96
|
$6.80
|
$6.90
|
12,165
|
|
10/04/2025
|
$6.99
|
$7.23
|
$6.74
|
$6.74
|
111,743
|
|
09/04/2025
|
$6.62
|
$6.63
|
$6.25
|
$6.41
|
72,228
|
|
08/04/2025
|
$6.59
|
$6.81
|
$6.44
|
$6.64
|
50,992
|
|
07/04/2025
|
$6.25
|
$6.75
|
$6.21
|
$6.35
|
106,877
|
|
04/04/2025
|
$7.13
|
$7.13
|
$6.49
|
$6.59
|
77,610
|
|
03/04/2025
|
$7.25
|
$7.26
|
$7.05
|
$7.09
|
121,426
|
|
02/04/2025
|
$7.36
|
$7.53
|
$7.24
|
$7.31
|
17,325
|
|
01/04/2025
|
$7.32
|
$7.38
|
$7.25
|
$7.35
|
68,847
|
|
31/03/2025
|
$7.38
|
$7.43
|
$7.18
|
$7.26
|
55,069
|
|
28/03/2025
|
$7.62
|
$7.62
|
$7.32
|
$7.37
|
26,052
|
|
27/03/2025
|
$7.82
|
$7.82
|
$7.60
|
$7.61
|
6,653
|
|
26/03/2025
|
$7.90
|
$7.95
|
$7.78
|
$7.79
|
8,556
|
|
25/03/2025
|
$8.06
|
$8.22
|
$7.88
|
$7.90
|
52,654
|
|
24/03/2025
|
$8.23
|
$8.23
|
$8.04
|
$8.12
|
19,073
|
|
21/03/2025
|
$8.23
|
$8.23
|
$7.95
|
$8.03
|
12,713
|
|
20/03/2025
|
$8.20
|
$8.20
|
$7.95
|
$8.10
|
14,818
|
|
19/03/2025
|
$7.80
|
$7.98
|
$7.80
|
$7.92
|
18,034
|
|
18/03/2025
|
$7.86
|
$7.88
|
$7.61
|
$7.82
|
24,233
|
|
17/03/2025
|
$7.61
|
$7.74
|
$7.56
|
$7.70
|
26,792
|
|
14/03/2025
|
$7.62
|
$7.67
|
$7.55
|
$7.63
|
35,360
|
|
13/03/2025
|
$7.60
|
$7.69
|
$7.40
|
$7.53
|
36,722
|
|
12/03/2025
|
$7.43
|
$7.70
|
$7.43
|
$7.59
|
40,420
|
|
11/03/2025
|
$7.37
|
$7.39
|
$7.25
|
$7.36
|
26,355
|
|
10/03/2025
|
$7.68
|
$7.69
|
$7.34
|
$7.36
|
35,835
|
|
07/03/2025
|
$7.78
|
$7.78
|
$7.55
|
$7.56
|
13,186
|
|
06/03/2025
|
$7.76
|
$7.80
|
$7.60
|
$7.77
|
113,958
|
|
05/03/2025
|
$7.60
|
$7.72
|
$7.51
|
$7.56
|
54,746
|
|
04/03/2025
|
$7.43
|
$7.50
|
$7.26
|
$7.35
|
80,967
|
|
03/03/2025
|
$8.00
|
$8.02
|
$7.63
|
$7.68
|
35,059
|
|
28/02/2025
|
$7.91
|
$7.93
|
$7.72
|
$7.81
|
87,470
|
|
27/02/2025
|
$8.20
|
$8.26
|
$8.06
|
$8.10
|
23,273
|
|
26/02/2025
|
$7.96
|
$8.23
|
$7.95
|
$8.21
|
32,500
|
|
25/02/2025
|
$8.10
|
$8.16
|
$7.93
|
$7.97
|
41,314
|
|
24/02/2025
|
$8.24
|
$8.31
|
$8.01
|
$8.14
|
21,479
|
|
21/02/2025
|
$8.49
|
$8.53
|
$8.27
|
$8.32
|
21,339
|
|
20/02/2025
|
$8.33
|
$8.64
|
$8.32
|
$8.52
|
32,962
|
|
19/02/2025
|
$8.71
|
$8.71
|
$8.41
|
$8.46
|
34,865
|
|
18/02/2025
|
$8.67
|
$8.69
|
$8.58
|
$8.60
|
69,685
|
|
17/02/2025
|
$8.69
|
$8.76
|
$8.62
|
$8.68
|
82,179
|
|
14/02/2025
|
$8.96
|
$8.96
|
$8.67
|
$8.71
|
22,582
|
|
13/02/2025
|
$9.00
|
$9.01
|
$8.89
|
$8.95
|
59,440
|
|
12/02/2025
|
$8.92
|
$9.01
|
$8.83
|
$8.98
|
29,475
|
|
11/02/2025
|
$9.01
|
$9.10
|
$9.00
|
$9.06
|
19,129
|
|
10/02/2025
|
$9.14
|
$9.26
|
$9.11
|
$9.17
|
7,744
|
|
07/02/2025
|
$9.00
|
$9.24
|
$9.00
|
$9.11
|
22,138
|
|
06/02/2025
|
$9.45
|
$9.52
|
$9.16
|
$9.35
|
8,182
|
|
05/02/2025
|
$9.30
|
$9.44
|
$9.15
|
$9.35
|
43,120
|
|
04/02/2025
|
$9.16
|
$9.33
|
$8.90
|
$9.13
|
27,621
|
|
03/02/2025
|
$8.97
|
$9.16
|
$8.90
|
$9.13
|
30,034
|
|
31/01/2025
|
$9.36
|
$9.53
|
$9.23
|
$9.40
|
25,369
|
|
30/01/2025
|
$9.36
|
$9.44
|
$9.24
|
$9.37
|
9,575
|
|
29/01/2025
|
$9.05
|
$9.21
|
$8.95
|
$9.17
|
12,572
|
|
28/01/2025
|
$8.90
|
$9.05
|
$8.88
|
$8.88
|
31,853
|
|
27/01/2025
|
$9.93
|
$9.93
|
$9.11
|
$9.11
|
137,241
|
|
24/01/2025
|
$10.08
|
$10.23
|
$9.95
|
$9.96
|
22,359
|
|
23/01/2025
|
$10.06
|
$10.13
|
$9.96
|
$10.06
|
14,142
|
|
22/01/2025
|
$9.79
|
$10.05
|
$9.62
|
$10.01
|
274,063
|
|
21/01/2025
|
$9.48
|
$9.66
|
$9.42
|
$9.60
|
12,295
|
|
20/01/2025
|
$9.44
|
$9.55
|
$9.30
|
$9.50
|
15,430
|
|
17/01/2025
|
$9.33
|
$9.50
|
$9.27
|
$9.45
|
12,695
|
|
16/01/2025
|
$9.40
|
$9.42
|
$9.26
|
$9.37
|
18,129
|
|
15/01/2025
|
$9.33
|
$9.40
|
$9.20
|
$9.37
|
16,072
|
|
14/01/2025
|
$9.28
|
$9.35
|
$9.25
|
$9.30
|
38,280
|
|
13/01/2025
|
$9.35
|
$9.35
|
$9.10
|
$9.13
|
14,877
|
|
10/01/2025
|
$9.22
|
$9.42
|
$9.18
|
$9.18
|
101,651
|
|
09/01/2025
|
$9.33
|
$9.34
|
$9.17
|
$9.31
|
22,547
|
|
08/01/2025
|
$9.68
|
$9.68
|
$9.19
|
$9.30
|
76,313
|
|
07/01/2025
|
$9.93
|
$9.96
|
$9.69
|
$9.77
|
44,929
|
|
06/01/2025
|
$9.91
|
$10.12
|
$9.76
|
$10.07
|
9,407
|
|
03/01/2025
|
$9.70
|
$9.78
|
$9.56
|
$9.62
|
9,968
|
|
02/01/2025
|
$9.22
|
$9.53
|
$9.10
|
$9.49
|
10,554
|
|
01/01/2025
|
$9.07
|
$9.10
|
$8.95
|
$9.08
|
1,209
|
|
31/12/2024
|
$9.07
|
$9.10
|
$8.95
|
$9.08
|
1,209
|
|
30/12/2024
|
$9.13
|
$9.21
|
$8.98
|
$9.01
|
40,476
|
|
27/12/2024
|
$9.16
|
$9.22
|
$9.07
|
$9.14
|
23,071
|
|
26/12/2024
|
$9.16
|
$9.25
|
$9.16
|
$9.20
|
3,604
|
|
25/12/2024
|
$9.16
|
$9.25
|
$9.16
|
$9.20
|
3,604
|
|
24/12/2024
|
$9.16
|
$9.25
|
$9.16
|
$9.20
|
3,604
|
|
23/12/2024
|
$9.23
|
$9.27
|
$9.15
|
$9.20
|
57,926
|
|
20/12/2024
|
$9.18
|
$9.18
|
$8.99
|
$9.18
|
116,240
|
|
19/12/2024
|
$9.10
|
$9.23
|
$9.08
|
$9.19
|
35,618
|
|
18/12/2024
|
$9.33
|
$9.44
|
$9.32
|
$9.42
|
43,403
|
|
17/12/2024
|
$9.58
|
$9.82
|
$9.25
|
$9.32
|
18,381
|
|
16/12/2024
|
$9.74
|
$9.75
|
$9.50
|
$9.53
|
25,524
|
|
13/12/2024
|
$9.99
|
$10.01
|
$9.79
|
$9.79
|
4,116
|
|
12/12/2024
|
$10.13
|
$10.16
|
$9.91
|
$9.94
|
8,212
|
|
11/12/2024
|
$10.04
|
$10.10
|
$9.92
|
$10.03
|
80,035
|
|
10/12/2024
|
$10.28
|
$10.28
|
$9.97
|
$9.99
|
10,146
|
|
09/12/2024
|
$10.46
|
$10.56
|
$10.20
|
$10.26
|
32,873
|
|
06/12/2024
|
$10.53
|
$10.55
|
$10.41
|
$10.46
|
10,267
|
|
05/12/2024
|
$10.35
|
$10.44
|
$10.29
|
$10.44
|
20,415
|
|
04/12/2024
|
$10.43
|
$10.59
|
$10.38
|
$10.44
|
14,421
|
|
03/12/2024
|
$10.36
|
$10.42
|
$10.13
|
$10.35
|
50,491
|
|
02/12/2024
|
$10.42
|
$10.58
|
$10.30
|
$10.30
|
4,749
|
|
29/11/2024
|
$10.37
|
$10.62
|
$10.29
|
$10.57
|
8,804
|
|
28/11/2024
|
$10.30
|
$10.34
|
$10.24
|
$10.27
|
7,427
|
|
27/11/2024
|
$10.40
|
$10.43
|
$10.31
|
$10.38
|
26,231
|
|
26/11/2024
|
$10.46
|
$10.47
|
$10.36
|
$10.44
|
6,554
|
|
25/11/2024
|
$10.80
|
$10.84
|
$10.49
|
$10.53
|
8,654
|
|
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
|