Betashares Global Uranium ETF (ASX:URNM)
Australia · Delayed Price · Currency is AUD 10.53
-0.12 (-1.13%)
Dec 31, 2025, 2:10 PM AEST
ASX:URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.60 | 10.78 | 10.52 | 10.53 | 10.53 | -1.13% | 44,438 |
| Dec 30, 2025 | 10.65 | 10.77 | 10.65 | 10.65 | 10.65 | 0.28% | 15,271 |
| Dec 29, 2025 | 10.68 | 10.81 | 10.62 | 10.62 | 10.62 | -0.47% | 108,271 |
| Dec 24, 2025 | 10.63 | 10.77 | 10.62 | 10.67 | 10.67 | 0.66% | 109,134 |
| Dec 23, 2025 | 10.65 | 10.65 | 10.56 | 10.60 | 10.60 | -0.66% | 118,023 |
| Dec 22, 2025 | 10.43 | 10.71 | 10.43 | 10.67 | 10.67 | 4.40% | 128,880 |
| Dec 19, 2025 | 10.15 | 10.43 | 10.10 | 10.22 | 10.22 | 4.07% | 115,579 |
| Dec 18, 2025 | 10.04 | 10.07 | 9.81 | 9.82 | 9.82 | -3.91% | 137,195 |
| Dec 17, 2025 | 10.15 | 10.24 | 10.01 | 10.22 | 10.22 | 0.69% | 53,699 |
| Dec 16, 2025 | 10.47 | 10.47 | 10.09 | 10.15 | 10.15 | -4.15% | 128,373 |
| Dec 15, 2025 | 10.69 | 10.72 | 10.53 | 10.59 | 10.59 | -3.81% | 170,389 |
| Dec 12, 2025 | 10.67 | 11.02 | 10.67 | 11.01 | 11.01 | 3.77% | 101,854 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.61 | 10.61 | 10.61 | -1.94% | 142,303 |
| Dec 10, 2025 | 10.80 | 10.99 | 10.74 | 10.82 | 10.82 | 1.22% | 62,602 |
| Dec 9, 2025 | 10.93 | 11.16 | 10.69 | 10.69 | 10.69 | -2.20% | 87,256 |
| Dec 8, 2025 | 11.00 | 11.16 | 10.89 | 10.93 | 10.93 | -2.06% | 151,893 |
| Dec 5, 2025 | 11.00 | 11.40 | 10.91 | 11.16 | 11.16 | 4.40% | 155,611 |
| Dec 4, 2025 | 10.68 | 10.79 | 10.60 | 10.69 | 10.69 | 1.33% | 201,334 |
| Dec 3, 2025 | 10.40 | 10.56 | 10.39 | 10.55 | 10.55 | 3.43% | 67,840 |
| Dec 2, 2025 | 10.25 | 10.32 | 10.20 | 10.20 | 10.20 | -0.29% | 71,158 |
| Dec 1, 2025 | 10.25 | 10.55 | 10.23 | 10.23 | 10.23 | -0.20% | 70,457 |
| Nov 28, 2025 | 10.33 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | 52,743 |
| Nov 27, 2025 | 10.30 | 10.34 | 10.29 | 10.30 | 10.30 | 0.98% | 52,096 |
| Nov 26, 2025 | 10.25 | 10.50 | 10.20 | 10.20 | 10.20 | 1.69% | 108,507 |
| Nov 25, 2025 | 9.98 | 10.13 | 9.98 | 10.03 | 10.03 | 3.94% | 121,164 |
| Nov 24, 2025 | 9.74 | 9.74 | 9.64 | 9.65 | 9.65 | -1.13% | 139,805 |
| Nov 21, 2025 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -7.05% | 163,113 |
| Nov 20, 2025 | 10.31 | 10.62 | 10.30 | 10.50 | 10.50 | 5.42% | 210,947 |
| Nov 19, 2025 | 9.90 | 10.05 | 9.90 | 9.96 | 9.96 | 1.12% | 118,666 |
| Nov 18, 2025 | 10.09 | 10.09 | 9.85 | 9.85 | 9.85 | -3.43% | 278,046 |
| Nov 17, 2025 | 10.21 | 10.24 | 10.11 | 10.20 | 10.20 | -0.87% | 106,399 |
| Nov 14, 2025 | 10.41 | 10.46 | 10.26 | 10.29 | 10.29 | -3.38% | 132,394 |
| Nov 13, 2025 | 10.63 | 10.94 | 10.63 | 10.65 | 10.65 | 0.95% | 62,987 |
| Nov 12, 2025 | 10.95 | 10.95 | 10.55 | 10.55 | 10.55 | -3.48% | 91,872 |
| Nov 11, 2025 | 10.85 | 10.97 | 10.85 | 10.93 | 10.93 | 1.96% | 104,716 |
| Nov 10, 2025 | 10.44 | 10.72 | 10.44 | 10.72 | 10.72 | 3.38% | 93,187 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.30 | 10.37 | 10.37 | -4.51% | 152,606 |
| Nov 6, 2025 | 11.04 | 11.04 | 10.81 | 10.86 | 10.86 | -0.64% | 105,448 |
| Nov 5, 2025 | 11.16 | 11.16 | 10.86 | 10.93 | 10.93 | -4.62% | 264,253 |
| Nov 4, 2025 | 11.73 | 11.73 | 11.46 | 11.46 | 11.46 | -4.82% | 203,332 |
| Nov 3, 2025 | 12.19 | 12.21 | 12.04 | 12.04 | 12.04 | -1.63% | 94,152 |
| Oct 31, 2025 | 12.20 | 12.34 | 12.20 | 12.24 | 12.24 | 1.49% | 101,684 |
| Oct 30, 2025 | 11.90 | 12.17 | 11.90 | 12.06 | 12.06 | 1.94% | 271,590 |
| Oct 29, 2025 | 11.56 | 11.84 | 11.56 | 11.83 | 11.83 | 10.66% | 257,127 |
| Oct 28, 2025 | 10.85 | 10.90 | 10.66 | 10.69 | 10.69 | -2.82% | 160,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.99 | 11.00 | 11.00 | 0.64% | 134,554 |
| Oct 24, 2025 | 10.95 | 10.98 | 10.85 | 10.93 | 10.93 | 0.74% | 49,385 |
| Oct 23, 2025 | 10.84 | 10.99 | 10.72 | 10.85 | 10.85 | 2.26% | 92,953 |
| Oct 22, 2025 | 10.88 | 10.88 | 10.58 | 10.61 | 10.61 | -5.60% | 258,335 |
| Oct 21, 2025 | 11.15 | 11.34 | 11.14 | 11.24 | 11.24 | 0.63% | 187,812 |