URNM.L - HANetf ICAV - Sprott Uranium Miners UCITS ETF

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20236.967.036.967.007.0022,554
01 Jun 20236.556.826.396.886.8812,417
31 May 20236.206.276.136.156.155,262
30 May 20236.396.416.216.226.2217,877
26 May 20236.416.466.376.406.40810
25 May 20236.506.536.426.416.416,012
24 May 20236.636.646.506.566.5613,189
23 May 20236.666.726.646.706.7052,319
22 May 20236.556.666.506.666.665,851
19 May 20236.636.776.566.586.5811,807
18 May 20236.606.606.536.536.536,699
17 May 20236.556.566.556.556.552,230
16 May 20236.716.726.606.786.782,888
15 May 20236.816.866.706.766.767,915
12 May 20236.706.826.696.706.706,581
11 May 20236.926.946.766.766.7619,034
10 May 20236.997.006.866.906.905,501
09 May 20236.566.656.546.706.7020,111
05 May 20236.396.536.346.506.5033,358
04 May 20236.366.366.286.326.323,592
03 May 20236.326.346.286.326.326,070
02 May 20236.406.406.266.306.3013,931
28 Apr 20236.396.596.396.496.4920,944
27 Apr 20236.296.346.116.336.334,387
26 Apr 20236.306.386.226.316.3110,265
25 Apr 20236.176.226.166.226.224,573
24 Apr 20236.226.246.146.156.1524,658
21 Apr 20236.226.266.206.196.196,621
20 Apr 20236.306.326.266.286.288,295
19 Apr 20236.396.516.266.286.2821,320
18 Apr 20236.436.436.386.366.366,640
17 Apr 20236.516.616.426.426.4210,413
14 Apr 20236.606.626.466.476.4716,602
13 Apr 20236.426.556.406.546.543,066
12 Apr 20236.436.506.416.386.3817,529
11 Apr 20236.336.436.336.366.3628,161
06 Apr 20236.246.286.206.206.2010,731
05 Apr 20236.506.556.256.286.2858,069
04 Apr 20236.636.776.496.456.4546,332
03 Apr 20236.746.856.636.646.646,851
31 Mar 20236.646.676.556.576.5721,669
30 Mar 20236.556.666.536.596.5916,546
29 Mar 20236.406.476.316.426.4216,015
28 Mar 20236.226.326.176.296.29218,556
27 Mar 20236.087.195.946.116.1128,972
24 Mar 20236.256.265.956.026.0256,914
23 Mar 20236.306.396.256.276.2716,386
22 Mar 20236.496.496.346.326.327,544
21 Mar 20236.256.316.226.276.2753,669
20 Mar 20236.176.346.096.246.24127,107
17 Mar 20236.226.256.066.136.1338,815
16 Mar 20236.176.206.046.156.156,484
15 Mar 20236.347.266.016.046.0410,832
14 Mar 20236.466.526.376.416.4144,228
13 Mar 20236.556.676.406.526.5227,291
10 Mar 20236.616.696.556.596.5918,558
09 Mar 20236.776.776.646.686.6835,830
08 Mar 20236.696.796.696.776.7749,306
07 Mar 20237.057.076.806.826.822,538
06 Mar 20237.267.297.067.067.0623,818
03 Mar 20237.077.297.077.157.157,462
02 Mar 20237.167.247.077.087.081,878
01 Mar 20237.077.207.077.117.1115,952
28 Feb 20237.107.137.007.037.0318,811
27 Feb 20236.977.116.927.067.0625,553
24 Feb 20237.057.146.917.057.0530,640
23 Feb 20237.057.106.937.007.0098,417
22 Feb 20237.057.236.927.037.0327,736
21 Feb 20237.357.357.207.197.191,320
20 Feb 20237.417.437.367.397.395,276
17 Feb 20237.457.607.367.387.3846,018
16 Feb 20237.607.737.457.527.521,435
15 Feb 20237.507.607.507.537.533,102
14 Feb 20237.627.637.507.507.506,699
13 Feb 20237.457.837.457.537.5311,322
10 Feb 20237.547.617.507.567.565,679
09 Feb 20237.457.727.457.587.5829,242
08 Feb 20237.597.657.517.477.475,724
07 Feb 20237.457.487.327.437.434,288
06 Feb 20237.428.187.007.337.3311,953
03 Feb 20237.908.017.607.737.734,463
02 Feb 20237.988.107.957.987.986,930
01 Feb 20237.737.747.637.747.7425,747
31 Jan 20237.767.827.657.777.7716,968
30 Jan 20237.767.977.757.877.8719,304
27 Jan 20237.557.797.507.767.763,715
26 Jan 20237.727.777.597.587.5811,067
25 Jan 20237.657.727.557.557.556,173
24 Jan 20237.658.007.557.667.6622,397
23 Jan 20237.497.607.487.587.5822,201
20 Jan 20237.267.497.207.377.3732,707
19 Jan 20237.367.367.127.137.1320,851
18 Jan 20237.377.477.367.377.371,638
17 Jan 20237.497.497.377.387.3840,581
16 Jan 20237.477.477.387.447.4414,478
13 Jan 20237.407.417.287.367.362,821
12 Jan 20237.347.427.337.307.3014,137
11 Jan 20237.367.457.297.347.344,269
10 Jan 20237.317.317.147.227.223,458
09 Jan 20237.247.337.077.307.3051,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...