URNM.L - HANetf ICAV - Sprott Uranium Miners UCITS ETF
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 22,554 |
| 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 |
| 10 May 2023 | 6.99 | 7.00 | 6.86 | 6.90 | 6.90 | 5,501 |
| 09 May 2023 | 6.56 | 6.65 | 6.54 | 6.70 | 6.70 | 20,111 |
| 05 May 2023 | 6.39 | 6.53 | 6.34 | 6.50 | 6.50 | 33,358 |
| 04 May 2023 | 6.36 | 6.36 | 6.28 | 6.32 | 6.32 | 3,592 |
| 03 May 2023 | 6.32 | 6.34 | 6.28 | 6.32 | 6.32 | 6,070 |
| 02 May 2023 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | 13,931 |
| 28 Apr 2023 | 6.39 | 6.59 | 6.39 | 6.49 | 6.49 | 20,944 |
| 27 Apr 2023 | 6.29 | 6.34 | 6.11 | 6.33 | 6.33 | 4,387 |
| 26 Apr 2023 | 6.30 | 6.38 | 6.22 | 6.31 | 6.31 | 10,265 |
| 25 Apr 2023 | 6.17 | 6.22 | 6.16 | 6.22 | 6.22 | 4,573 |
| 24 Apr 2023 | 6.22 | 6.24 | 6.14 | 6.15 | 6.15 | 24,658 |
| 21 Apr 2023 | 6.22 | 6.26 | 6.20 | 6.19 | 6.19 | 6,621 |
| 20 Apr 2023 | 6.30 | 6.32 | 6.26 | 6.28 | 6.28 | 8,295 |
| 19 Apr 2023 | 6.39 | 6.51 | 6.26 | 6.28 | 6.28 | 21,320 |
| 18 Apr 2023 | 6.43 | 6.43 | 6.38 | 6.36 | 6.36 | 6,640 |
| 17 Apr 2023 | 6.51 | 6.61 | 6.42 | 6.42 | 6.42 | 10,413 |
| 14 Apr 2023 | 6.60 | 6.62 | 6.46 | 6.47 | 6.47 | 16,602 |
| 13 Apr 2023 | 6.42 | 6.55 | 6.40 | 6.54 | 6.54 | 3,066 |
| 12 Apr 2023 | 6.43 | 6.50 | 6.41 | 6.38 | 6.38 | 17,529 |
| 11 Apr 2023 | 6.33 | 6.43 | 6.33 | 6.36 | 6.36 | 28,161 |
| 06 Apr 2023 | 6.24 | 6.28 | 6.20 | 6.20 | 6.20 | 10,731 |
| 05 Apr 2023 | 6.50 | 6.55 | 6.25 | 6.28 | 6.28 | 58,069 |
| 04 Apr 2023 | 6.63 | 6.77 | 6.49 | 6.45 | 6.45 | 46,332 |
| 03 Apr 2023 | 6.74 | 6.85 | 6.63 | 6.64 | 6.64 | 6,851 |
| 31 Mar 2023 | 6.64 | 6.67 | 6.55 | 6.57 | 6.57 | 21,669 |
| 30 Mar 2023 | 6.55 | 6.66 | 6.53 | 6.59 | 6.59 | 16,546 |
| 29 Mar 2023 | 6.40 | 6.47 | 6.31 | 6.42 | 6.42 | 16,015 |
| 28 Mar 2023 | 6.22 | 6.32 | 6.17 | 6.29 | 6.29 | 218,556 |
| 27 Mar 2023 | 6.08 | 7.19 | 5.94 | 6.11 | 6.11 | 28,972 |
| 24 Mar 2023 | 6.25 | 6.26 | 5.95 | 6.02 | 6.02 | 56,914 |
| 23 Mar 2023 | 6.30 | 6.39 | 6.25 | 6.27 | 6.27 | 16,386 |
| 22 Mar 2023 | 6.49 | 6.49 | 6.34 | 6.32 | 6.32 | 7,544 |
| 21 Mar 2023 | 6.25 | 6.31 | 6.22 | 6.27 | 6.27 | 53,669 |
| 20 Mar 2023 | 6.17 | 6.34 | 6.09 | 6.24 | 6.24 | 127,107 |
| 17 Mar 2023 | 6.22 | 6.25 | 6.06 | 6.13 | 6.13 | 38,815 |
| 16 Mar 2023 | 6.17 | 6.20 | 6.04 | 6.15 | 6.15 | 6,484 |
| 15 Mar 2023 | 6.34 | 7.26 | 6.01 | 6.04 | 6.04 | 10,832 |
| 14 Mar 2023 | 6.46 | 6.52 | 6.37 | 6.41 | 6.41 | 44,228 |
| 13 Mar 2023 | 6.55 | 6.67 | 6.40 | 6.52 | 6.52 | 27,291 |
| 10 Mar 2023 | 6.61 | 6.69 | 6.55 | 6.59 | 6.59 | 18,558 |
| 09 Mar 2023 | 6.77 | 6.77 | 6.64 | 6.68 | 6.68 | 35,830 |
| 08 Mar 2023 | 6.69 | 6.79 | 6.69 | 6.77 | 6.77 | 49,306 |
| 07 Mar 2023 | 7.05 | 7.07 | 6.80 | 6.82 | 6.82 | 2,538 |
| 06 Mar 2023 | 7.26 | 7.29 | 7.06 | 7.06 | 7.06 | 23,818 |
| 03 Mar 2023 | 7.07 | 7.29 | 7.07 | 7.15 | 7.15 | 7,462 |
| 02 Mar 2023 | 7.16 | 7.24 | 7.07 | 7.08 | 7.08 | 1,878 |
| 01 Mar 2023 | 7.07 | 7.20 | 7.07 | 7.11 | 7.11 | 15,952 |
| 28 Feb 2023 | 7.10 | 7.13 | 7.00 | 7.03 | 7.03 | 18,811 |
| 27 Feb 2023 | 6.97 | 7.11 | 6.92 | 7.06 | 7.06 | 25,553 |
| 24 Feb 2023 | 7.05 | 7.14 | 6.91 | 7.05 | 7.05 | 30,640 |
| 23 Feb 2023 | 7.05 | 7.10 | 6.93 | 7.00 | 7.00 | 98,417 |
| 22 Feb 2023 | 7.05 | 7.23 | 6.92 | 7.03 | 7.03 | 27,736 |
| 21 Feb 2023 | 7.35 | 7.35 | 7.20 | 7.19 | 7.19 | 1,320 |
| 20 Feb 2023 | 7.41 | 7.43 | 7.36 | 7.39 | 7.39 | 5,276 |
| 17 Feb 2023 | 7.45 | 7.60 | 7.36 | 7.38 | 7.38 | 46,018 |
| 16 Feb 2023 | 7.60 | 7.73 | 7.45 | 7.52 | 7.52 | 1,435 |
| 15 Feb 2023 | 7.50 | 7.60 | 7.50 | 7.53 | 7.53 | 3,102 |
| 14 Feb 2023 | 7.62 | 7.63 | 7.50 | 7.50 | 7.50 | 6,699 |
| 13 Feb 2023 | 7.45 | 7.83 | 7.45 | 7.53 | 7.53 | 11,322 |
| 10 Feb 2023 | 7.54 | 7.61 | 7.50 | 7.56 | 7.56 | 5,679 |
| 09 Feb 2023 | 7.45 | 7.72 | 7.45 | 7.58 | 7.58 | 29,242 |
| 08 Feb 2023 | 7.59 | 7.65 | 7.51 | 7.47 | 7.47 | 5,724 |
| 07 Feb 2023 | 7.45 | 7.48 | 7.32 | 7.43 | 7.43 | 4,288 |
| 06 Feb 2023 | 7.42 | 8.18 | 7.00 | 7.33 | 7.33 | 11,953 |
| 03 Feb 2023 | 7.90 | 8.01 | 7.60 | 7.73 | 7.73 | 4,463 |
| 02 Feb 2023 | 7.98 | 8.10 | 7.95 | 7.98 | 7.98 | 6,930 |
| 01 Feb 2023 | 7.73 | 7.74 | 7.63 | 7.74 | 7.74 | 25,747 |
| 31 Jan 2023 | 7.76 | 7.82 | 7.65 | 7.77 | 7.77 | 16,968 |
| 30 Jan 2023 | 7.76 | 7.97 | 7.75 | 7.87 | 7.87 | 19,304 |
| 27 Jan 2023 | 7.55 | 7.79 | 7.50 | 7.76 | 7.76 | 3,715 |
| 26 Jan 2023 | 7.72 | 7.77 | 7.59 | 7.58 | 7.58 | 11,067 |
| 25 Jan 2023 | 7.65 | 7.72 | 7.55 | 7.55 | 7.55 | 6,173 |
| 24 Jan 2023 | 7.65 | 8.00 | 7.55 | 7.66 | 7.66 | 22,397 |
| 23 Jan 2023 | 7.49 | 7.60 | 7.48 | 7.58 | 7.58 | 22,201 |
| 20 Jan 2023 | 7.26 | 7.49 | 7.20 | 7.37 | 7.37 | 32,707 |
| 19 Jan 2023 | 7.36 | 7.36 | 7.12 | 7.13 | 7.13 | 20,851 |
| 18 Jan 2023 | 7.37 | 7.47 | 7.36 | 7.37 | 7.37 | 1,638 |
| 17 Jan 2023 | 7.49 | 7.49 | 7.37 | 7.38 | 7.38 | 40,581 |
| 16 Jan 2023 | 7.47 | 7.47 | 7.38 | 7.44 | 7.44 | 14,478 |
| 13 Jan 2023 | 7.40 | 7.41 | 7.28 | 7.36 | 7.36 | 2,821 |
| 12 Jan 2023 | 7.34 | 7.42 | 7.33 | 7.30 | 7.30 | 14,137 |
| 11 Jan 2023 | 7.36 | 7.45 | 7.29 | 7.34 | 7.34 | 4,269 |
| 10 Jan 2023 | 7.31 | 7.31 | 7.14 | 7.22 | 7.22 | 3,458 |
| 09 Jan 2023 | 7.24 | 7.33 | 7.07 | 7.30 | 7.30 | 51,116 |
| *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.