HanETF Icav Sprott Uranium Miners Acc ETF USD
(URNM)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$10.55
|
$10.78
|
$10.54
|
$10.62
|
9,200
|
|
14/08/2025
|
$10.66
|
$10.73
|
$10.56
|
$10.61
|
2,093
|
|
13/08/2025
|
$10.77
|
$10.80
|
$10.45
|
$10.47
|
16,284
|
|
12/08/2025
|
$10.62
|
$10.72
|
$10.57
|
$10.72
|
5,572
|
|
11/08/2025
|
$10.74
|
$10.79
|
$10.57
|
$10.63
|
15,427
|
|
08/08/2025
|
$10.67
|
$10.96
|
$10.65
|
$10.81
|
8,613
|
|
07/08/2025
|
$10.85
|
$10.90
|
$10.57
|
$10.62
|
51,181
|
|
06/08/2025
|
$10.50
|
$10.82
|
$10.49
|
$10.70
|
56,447
|
|
05/08/2025
|
$10.44
|
$10.90
|
$10.34
|
$10.49
|
15,564
|
|
04/08/2025
|
$10.16
|
$10.71
|
$10.16
|
$10.29
|
10,189
|
|
01/08/2025
|
$10.11
|
$10.26
|
$9.74
|
$9.99
|
20,238
|
|
31/07/2025
|
$10.46
|
$10.50
|
$10.31
|
$10.19
|
2,479
|
|
30/07/2025
|
$10.62
|
$10.70
|
$10.47
|
$10.50
|
4,771
|
|
29/07/2025
|
$10.86
|
$10.88
|
$10.63
|
$10.63
|
12,895
|
|
28/07/2025
|
$11.08
|
$11.11
|
$10.76
|
$10.82
|
66,196
|
|
25/07/2025
|
$11.43
|
$11.45
|
$11.05
|
$11.16
|
8,824
|
|
24/07/2025
|
$11.15
|
$11.37
|
$11.11
|
$11.27
|
18,822
|
|
23/07/2025
|
$11.04
|
$11.21
|
$10.97
|
$11.11
|
19,913
|
|
22/07/2025
|
$11.01
|
$11.21
|
$10.98
|
$11.16
|
15,329
|
|
21/07/2025
|
$11.03
|
$11.36
|
$11.01
|
$11.10
|
131,048
|
|
18/07/2025
|
$10.92
|
$11.21
|
$10.92
|
$11.11
|
16,125
|
|
17/07/2025
|
$10.80
|
$11.09
|
$10.71
|
$10.99
|
67,612
|
|
16/07/2025
|
$10.70
|
$10.80
|
$10.62
|
$10.71
|
77,336
|
|
15/07/2025
|
$10.46
|
$10.71
|
$10.45
|
$10.61
|
37,400
|
|
14/07/2025
|
$10.38
|
$10.45
|
$10.18
|
$10.34
|
13,174
|
|
11/07/2025
|
$10.04
|
$10.23
|
$10.01
|
$10.22
|
50,401
|
|
10/07/2025
|
$9.97
|
$10.16
|
$9.87
|
$10.03
|
119,987
|
|
09/07/2025
|
$10.20
|
$10.25
|
$9.97
|
$10.00
|
5,634
|
|
08/07/2025
|
$10.49
|
$10.60
|
$10.14
|
$10.14
|
27,385
|
|
07/07/2025
|
$10.90
|
$10.90
|
$10.35
|
$10.49
|
5,369
|
|
04/07/2025
|
$10.48
|
$10.62
|
$10.46
|
$10.48
|
7,886
|
|
03/07/2025
|
$10.60
|
$10.87
|
$10.55
|
$10.63
|
76,913
|
|
02/07/2025
|
$10.54
|
$10.70
|
$10.54
|
$10.58
|
13,511
|
|
01/07/2025
|
$10.45
|
$10.80
|
$10.39
|
$10.54
|
106,240
|
|
30/06/2025
|
$10.81
|
$11.10
|
$10.62
|
$10.66
|
353,588
|
|
27/06/2025
|
$10.80
|
$11.38
|
$10.73
|
$10.81
|
350,708
|
|
26/06/2025
|
$10.48
|
$10.66
|
$10.48
|
$10.64
|
25,203
|
|
25/06/2025
|
$10.55
|
$10.58
|
$10.39
|
$10.44
|
13,966
|
|
24/06/2025
|
$10.51
|
$10.59
|
$10.40
|
$10.59
|
21,814
|
|
23/06/2025
|
$10.27
|
$10.48
|
$10.26
|
$10.40
|
58,757
|
|
20/06/2025
|
$10.46
|
$10.53
|
$10.26
|
$10.31
|
5,830
|
|
19/06/2025
|
$10.58
|
$10.63
|
$10.46
|
$10.50
|
12,165
|
|
18/06/2025
|
$10.43
|
$10.64
|
$10.43
|
$10.60
|
43,486
|
|
17/06/2025
|
$10.49
|
$10.59
|
$10.36
|
$10.39
|
129,616
|
|
16/06/2025
|
$9.50
|
$10.65
|
$9.50
|
$10.54
|
78,775
|
|
13/06/2025
|
$9.55
|
$9.71
|
$9.46
|
$9.66
|
78,011
|
|
12/06/2025
|
$9.63
|
$9.76
|
$9.58
|
$9.70
|
16,113
|
|
11/06/2025
|
$9.52
|
$9.83
|
$9.52
|
$9.72
|
21,314
|
|
10/06/2025
|
$9.98
|
$9.98
|
$9.51
|
$9.59
|
20,591
|
|
09/06/2025
|
$9.48
|
$10.15
|
$9.43
|
$10.10
|
57,176
|
|
06/06/2025
|
$9.50
|
$9.56
|
$9.26
|
$9.29
|
66,367
|
|
05/06/2025
|
$9.48
|
$9.57
|
$9.37
|
$9.48
|
4,314
|
|
04/06/2025
|
$9.54
|
$9.60
|
$9.35
|
$9.42
|
16,935
|
|
03/06/2025
|
$8.91
|
$9.40
|
$8.82
|
$9.33
|
78,720
|
|
02/06/2025
|
$9.06
|
$9.11
|
$8.96
|
$8.98
|
18,645
|
|
30/05/2025
|
$9.10
|
$9.24
|
$9.01
|
$9.03
|
9,538
|
|
29/05/2025
|
$9.39
|
$9.49
|
$9.10
|
$9.15
|
43,102
|
|
28/05/2025
|
$9.53
|
$9.54
|
$9.34
|
$9.41
|
13,108
|
|
27/05/2025
|
$9.47
|
$9.66
|
$9.46
|
$9.47
|
53,643
|
|
26/05/2025
|
$8.87
|
$9.18
|
$8.79
|
$9.16
|
77,602
|
|
23/05/2025
|
$8.87
|
$9.18
|
$8.79
|
$9.16
|
77,602
|
|
22/05/2025
|
$8.37
|
$8.45
|
$8.11
|
$8.32
|
30,401
|
|
21/05/2025
|
$8.24
|
$8.46
|
$8.23
|
$8.44
|
45,049
|
|
20/05/2025
|
$8.31
|
$8.31
|
$8.19
|
$8.27
|
15,944
|
|
19/05/2025
|
$8.30
|
$8.31
|
$8.12
|
$8.25
|
8,194
|
|
16/05/2025
|
$8.50
|
$8.50
|
$8.33
|
$8.32
|
4,157
|
|
15/05/2025
|
$8.66
|
$8.71
|
$8.52
|
$8.52
|
3,390
|
|
14/05/2025
|
$8.78
|
$8.78
|
$8.63
|
$8.68
|
4,476
|
|
13/05/2025
|
$8.56
|
$8.68
|
$8.56
|
$8.65
|
11,076
|
|
12/05/2025
|
$8.81
|
$8.81
|
$8.46
|
$8.59
|
34,811
|
|
09/05/2025
|
$8.44
|
$8.52
|
$8.39
|
$8.47
|
6,558
|
|
08/05/2025
|
$8.50
|
$8.65
|
$8.50
|
$8.54
|
23,418
|
|
07/05/2025
|
$8.00
|
$8.52
|
$7.75
|
$8.39
|
9,089
|
|
06/05/2025
|
$7.96
|
$8.28
|
$7.94
|
$8.02
|
20,263
|
|
05/05/2025
|
$8.08
|
$8.22
|
$8.01
|
$8.19
|
17,350
|
|
02/05/2025
|
$8.08
|
$8.22
|
$8.01
|
$8.19
|
17,350
|
|
01/05/2025
|
$7.96
|
$8.07
|
$7.88
|
$7.97
|
14,132
|
|
30/04/2025
|
$7.92
|
$7.95
|
$7.70
|
$7.80
|
33,681
|
|
29/04/2025
|
$7.97
|
$8.05
|
$7.88
|
$7.94
|
32,334
|
|
28/04/2025
|
$7.70
|
$7.75
|
$7.61
|
$7.66
|
10,409
|
|
25/04/2025
|
$7.83
|
$7.86
|
$7.70
|
$7.70
|
28,468
|
|
24/04/2025
|
$7.48
|
$7.70
|
$7.40
|
$7.66
|
54,866
|
|
23/04/2025
|
$7.22
|
$7.42
|
$7.11
|
$7.33
|
87,740
|
|
22/04/2025
|
$6.96
|
$7.09
|
$6.91
|
$7.00
|
86,346
|
|
21/04/2025
|
$7.19
|
$7.19
|
$7.10
|
$7.12
|
2,487
|
|
18/04/2025
|
$7.19
|
$7.19
|
$7.10
|
$7.12
|
2,487
|
|
17/04/2025
|
$7.19
|
$7.19
|
$7.10
|
$7.12
|
2,487
|
|
16/04/2025
|
$7.14
|
$7.23
|
$6.94
|
$7.22
|
52,568
|
|
15/04/2025
|
$7.24
|
$7.30
|
$7.16
|
$7.18
|
12,312
|
|
14/04/2025
|
$7.21
|
$7.32
|
$7.14
|
$7.21
|
15,850
|
|
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
|