HANetf ICAV - Sprott Uranium Miners UCITS ETF (URNM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 10.30 | 10.46 | 9.98 | 10.10 | 10.10 | 68,906 |
| 28 Sept 2023 | 9.88 | 10.27 | 9.80 | 10.15 | 10.15 | 192,269 |
| 27 Sept 2023 | 9.93 | 10.05 | 9.86 | 9.88 | 9.88 | 37,824 |
| 26 Sept 2023 | 10.00 | 10.24 | 9.93 | 10.10 | 10.10 | 80,233 |
| 25 Sept 2023 | 9.63 | 9.98 | 9.63 | 9.90 | 9.90 | 140,468 |
| 22 Sept 2023 | 9.29 | 9.63 | 9.19 | 9.59 | 9.59 | 55,427 |
| 21 Sept 2023 | 9.48 | 9.48 | 9.19 | 9.24 | 9.24 | 56,322 |
| 20 Sept 2023 | 9.44 | 9.54 | 9.32 | 9.49 | 9.49 | 41,416 |
| 19 Sept 2023 | 9.45 | 9.61 | 9.45 | 9.49 | 9.49 | 12,244 |
| 18 Sept 2023 | 9.50 | 9.61 | 9.31 | 9.43 | 9.43 | 42,436 |
| 15 Sept 2023 | 9.38 | 9.62 | 9.32 | 9.61 | 9.61 | 151,552 |
| 14 Sept 2023 | 8.99 | 9.30 | 8.99 | 9.25 | 9.25 | 31,963 |
| 13 Sept 2023 | 8.61 | 8.73 | 8.61 | 8.80 | 8.80 | 37,090 |
| 12 Sept 2023 | 8.64 | 8.65 | 8.54 | 8.64 | 8.64 | 17,913 |
| 11 Sept 2023 | 8.49 | 8.60 | 8.46 | 8.56 | 8.56 | 7,310 |
| 08 Sept 2023 | 8.38 | 8.46 | 8.38 | 8.40 | 8.40 | 4,677 |
| 07 Sept 2023 | 8.44 | 8.44 | 8.31 | 8.35 | 8.35 | 13,221 |
| 06 Sept 2023 | 8.55 | 8.59 | 8.47 | 8.48 | 8.48 | 8,134 |
| 05 Sept 2023 | 8.53 | 8.53 | 8.31 | 8.44 | 8.44 | 53,030 |
| 04 Sept 2023 | 8.32 | 8.42 | 8.32 | 8.40 | 8.40 | 23,665 |
| 01 Sept 2023 | 8.09 | 8.25 | 8.09 | 8.26 | 8.26 | 31,068 |
| 31 Aug 2023 | 8.10 | 8.17 | 8.06 | 8.07 | 8.07 | 16,045 |
| 30 Aug 2023 | 7.97 | 8.11 | 7.95 | 8.10 | 8.10 | 22,894 |
| 29 Aug 2023 | 7.93 | 8.00 | 7.93 | 7.98 | 7.98 | 5,087 |
| 25 Aug 2023 | 7.83 | 7.84 | 7.70 | 7.72 | 7.72 | 24,471 |
| 24 Aug 2023 | 7.90 | 7.94 | 7.79 | 7.85 | 7.85 | 60,018 |
| 23 Aug 2023 | 7.90 | 7.91 | 7.78 | 7.90 | 7.90 | 160,097 |
| 22 Aug 2023 | 7.88 | 7.92 | 7.74 | 7.81 | 7.81 | 9,325 |
| 21 Aug 2023 | 7.55 | 7.65 | 7.48 | 7.63 | 7.63 | 14,260 |
| 18 Aug 2023 | 7.31 | 7.32 | 7.25 | 7.40 | 7.40 | 5,502 |
| 17 Aug 2023 | 7.30 | 7.33 | 7.30 | 7.29 | 7.29 | 6,179 |
| 16 Aug 2023 | 7.36 | 7.38 | 7.30 | 7.33 | 7.33 | 4,706 |
| 15 Aug 2023 | 7.48 | 7.55 | 7.33 | 7.44 | 7.44 | 27,753 |
| 14 Aug 2023 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | 13,749 |
| 11 Aug 2023 | 7.43 | 7.55 | 7.35 | 7.53 | 7.53 | 2,767 |
| 10 Aug 2023 | 7.40 | 7.63 | 7.34 | 7.51 | 7.51 | 13,832 |
| 09 Aug 2023 | 7.31 | 7.40 | 7.31 | 7.37 | 7.37 | 8,259 |
| 08 Aug 2023 | 7.30 | 7.34 | 7.20 | 7.28 | 7.28 | 2,001 |
| 07 Aug 2023 | 7.30 | 7.39 | 7.29 | 7.33 | 7.33 | 8,354 |
| 04 Aug 2023 | 7.20 | 7.30 | 7.20 | 7.27 | 7.27 | 25,402 |
| 03 Aug 2023 | 7.19 | 7.20 | 7.11 | 7.18 | 7.18 | 155,012 |
| 02 Aug 2023 | 7.32 | 7.34 | 7.09 | 7.09 | 7.09 | 22,690 |
| 01 Aug 2023 | 7.29 | 7.35 | 7.26 | 7.29 | 7.29 | 8,521 |
| 31 Jul 2023 | 7.10 | 7.27 | 7.10 | 7.29 | 7.29 | 2,847 |
| 28 Jul 2023 | 7.01 | 7.09 | 6.98 | 7.07 | 7.07 | 18,728 |
| 27 Jul 2023 | 7.18 | 7.24 | 7.11 | 7.13 | 7.13 | 2,771 |
| 26 Jul 2023 | 7.23 | 7.26 | 7.17 | 7.16 | 7.16 | 7,959 |
| 25 Jul 2023 | 7.07 | 7.22 | 7.07 | 7.23 | 7.23 | 25,937 |
| 24 Jul 2023 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | 3,681 |
| 21 Jul 2023 | 7.15 | 7.16 | 7.04 | 7.05 | 7.05 | 1,425 |
| 20 Jul 2023 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | 4,997 |
| 19 Jul 2023 | 7.20 | 7.26 | 7.19 | 7.27 | 7.27 | 2,121 |
| 18 Jul 2023 | 7.14 | 7.29 | 7.08 | 7.23 | 7.23 | 5,416 |
| 17 Jul 2023 | 7.15 | 7.15 | 7.03 | 7.11 | 7.11 | 5,750 |
| 14 Jul 2023 | 7.24 | 7.30 | 7.22 | 7.16 | 7.16 | 1,482 |
| 13 Jul 2023 | 7.11 | 7.22 | 7.08 | 7.22 | 7.22 | 22,951 |
| 12 Jul 2023 | 7.00 | 7.17 | 7.00 | 7.11 | 7.11 | 19,739 |
| 11 Jul 2023 | 6.93 | 6.98 | 6.93 | 6.96 | 6.96 | 7,916 |
| 10 Jul 2023 | 6.76 | 6.86 | 6.66 | 6.87 | 6.87 | 3,353 |
| 07 Jul 2023 | 6.70 | 6.84 | 6.67 | 6.82 | 6.82 | 15,345 |
| 06 Jul 2023 | 6.95 | 7.00 | 6.85 | 6.76 | 6.76 | 4,542 |
| 05 Jul 2023 | 7.02 | 7.11 | 6.98 | 7.03 | 7.03 | 3,468 |
| 04 Jul 2023 | 7.17 | 7.19 | 7.12 | 7.18 | 7.18 | 1,717 |
| 03 Jul 2023 | 7.14 | 7.15 | 7.08 | 7.07 | 7.07 | 1,599 |
| 30 Jun 2023 | 7.09 | 7.14 | 7.05 | 7.07 | 7.07 | 6,036 |
| 29 Jun 2023 | 7.01 | 7.06 | 6.99 | 7.02 | 7.02 | 3,115 |
| 28 Jun 2023 | 6.96 | 6.96 | 6.89 | 6.97 | 6.97 | 2,613 |
| 27 Jun 2023 | 7.00 | 7.00 | 6.90 | 6.88 | 6.88 | 49,852 |
| 26 Jun 2023 | 6.95 | 7.03 | 6.88 | 6.96 | 6.96 | 19,614 |
| 23 Jun 2023 | 7.04 | 7.09 | 7.00 | 6.98 | 6.98 | 2,499 |
| 22 Jun 2023 | 7.19 | 7.36 | 7.07 | 7.12 | 7.12 | 2,993 |
| 21 Jun 2023 | 7.28 | 7.29 | 7.28 | 7.25 | 7.25 | 644 |
| 20 Jun 2023 | 7.30 | 7.33 | 7.19 | 7.18 | 7.18 | 6,507 |
| 19 Jun 2023 | 7.39 | 7.40 | 7.33 | 7.34 | 7.34 | 287 |
| 16 Jun 2023 | 7.39 | 7.44 | 7.34 | 7.35 | 7.35 | 3,018 |
| 15 Jun 2023 | 7.26 | 7.32 | 7.19 | 7.33 | 7.33 | 4,268 |
| 14 Jun 2023 | 7.30 | 7.36 | 7.28 | 7.30 | 7.30 | 617 |
| 13 Jun 2023 | 7.43 | 7.65 | 7.32 | 7.51 | 7.51 | 19,293 |
| 12 Jun 2023 | 7.16 | 7.22 | 7.06 | 7.24 | 7.24 | 2,698 |
| 09 Jun 2023 | 7.15 | 7.15 | 7.07 | 7.06 | 7.06 | 6,313 |
| 08 Jun 2023 | 6.98 | 7.07 | 6.97 | 7.04 | 7.04 | 11,174 |
| 07 Jun 2023 | 7.05 | 7.09 | 7.04 | 7.02 | 7.02 | 4,150 |
| 06 Jun 2023 | 7.09 | 7.12 | 6.92 | 6.97 | 6.97 | 3,248 |
| 05 Jun 2023 | 6.93 | 7.06 | 6.84 | 7.04 | 7.04 | 991 |
| 02 Jun 2023 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 22,880 |
| 01 Jun 2023 | 6.55 | 6.82 | 6.39 | 6.88 | 6.88 | 12,417 |
| 31 May 2023 | 6.20 | 6.27 | 6.13 | 6.15 | 6.15 | 5,262 |
| 30 May 2023 | 6.39 | 6.41 | 6.21 | 6.22 | 6.22 | 17,877 |
| 26 May 2023 | 6.41 | 6.46 | 6.37 | 6.40 | 6.40 | 810 |
| 25 May 2023 | 6.50 | 6.53 | 6.42 | 6.41 | 6.41 | 6,012 |
| 24 May 2023 | 6.63 | 6.64 | 6.50 | 6.56 | 6.56 | 13,189 |
| 23 May 2023 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 52,319 |
| 22 May 2023 | 6.55 | 6.66 | 6.50 | 6.66 | 6.66 | 5,851 |
| 19 May 2023 | 6.63 | 6.77 | 6.56 | 6.58 | 6.58 | 11,807 |
| 18 May 2023 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | 6,699 |
| 17 May 2023 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | 2,230 |
| 16 May 2023 | 6.71 | 6.72 | 6.60 | 6.78 | 6.78 | 2,888 |
| 15 May 2023 | 6.81 | 6.86 | 6.70 | 6.76 | 6.76 | 7,915 |
| 12 May 2023 | 6.70 | 6.82 | 6.69 | 6.70 | 6.70 | 6,581 |
| 11 May 2023 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | 19,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
