Betashares Global Uranium ETF (ASX:URNM)
Australia · Delayed Price · Currency is AUD 8.54
-0.16 (-1.84%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.65 | 8.69 | 8.52 | 8.54 | 8.54 | -1.84% | 77,674 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.70 | 8.70 | 8.70 | -1.47% | 65,812 |
| Jul 30, 2025 | 8.87 | 8.89 | 8.71 | 8.83 | 8.83 | -0.45% | 133,448 |
| Jul 29, 2025 | 9.00 | 9.05 | 8.87 | 8.87 | 8.87 | -2.31% | 62,604 |
| Jul 28, 2025 | 9.38 | 9.38 | 9.08 | 9.08 | 9.08 | -3.20% | 141,434 |
| Jul 25, 2025 | 9.27 | 9.40 | 9.22 | 9.38 | 9.38 | 2.96% | 89,724 |
| Jul 24, 2025 | 9.15 | 9.21 | 9.11 | 9.11 | 9.11 | - | 73,441 |
| Jul 23, 2025 | 9.19 | 9.25 | 9.11 | 9.11 | 9.11 | -0.87% | 232,934 |
| Jul 22, 2025 | 9.19 | 9.22 | 9.10 | 9.19 | 9.19 | 0.99% | 151,945 |
| Jul 21, 2025 | 9.28 | 9.32 | 9.10 | 9.10 | 9.10 | -1.30% | 92,466 |
| Jul 18, 2025 | 9.20 | 9.29 | 9.16 | 9.22 | 9.22 | 1.88% | 206,227 |
| Jul 17, 2025 | 9.03 | 9.09 | 9.00 | 9.05 | 9.05 | 1.69% | 97,669 |
| Jul 16, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 74,880 |
| Jul 15, 2025 | 8.67 | 8.82 | 8.65 | 8.70 | 8.70 | 2.96% | 247,165 |
| Jul 14, 2025 | 8.32 | 8.52 | 8.32 | 8.45 | 8.45 | 1.81% | 52,586 |
| Jul 11, 2025 | 8.40 | 8.42 | 8.30 | 8.30 | 8.30 | 1.10% | 54,411 |
| Jul 10, 2025 | 8.30 | 8.35 | 8.21 | 8.21 | 8.21 | -1.08% | 128,589 |
| Jul 9, 2025 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | -4.82% | 158,012 |
| Jul 8, 2025 | 8.99 | 9.03 | 8.62 | 8.72 | 8.72 | 0.11% | 21,451 |
| Jul 7, 2025 | 8.71 | 8.84 | 8.71 | 8.71 | 8.71 | 0.46% | 69,293 |
| Jul 4, 2025 | 8.72 | 8.90 | 8.67 | 8.67 | 8.67 | -0.80% | 41,338 |
| Jul 3, 2025 | 8.74 | 8.89 | 8.67 | 8.74 | 8.74 | 0.23% | 84,347 |
| Jul 2, 2025 | 8.79 | 8.79 | 8.07 | 8.72 | 8.72 | -2.02% | 87,104 |
| Jul 1, 2025 | 9.01 | 9.19 | 8.86 | 8.90 | 8.90 | -1.22% | 90,317 |
| Jun 30, 2025 | 9.13 | 9.14 | 9.00 | 9.01 | 8.81 | -0.88% | 69,666 |
| Jun 27, 2025 | 9.08 | 9.16 | 9.02 | 9.09 | 8.89 | 3.30% | 58,906 |
| Jun 26, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.61 | -2.22% | 62,468 |
| Jun 25, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 8.80 | 2.04% | 54,274 |
| Jun 24, 2025 | 8.89 | 9.15 | 8.82 | 8.82 | 8.63 | 0.23% | 121,128 |
| Jun 23, 2025 | 8.95 | 8.95 | 8.76 | 8.80 | 8.60 | -1.68% | 158,606 |
| Jun 20, 2025 | 9.00 | 9.04 | 8.91 | 8.95 | 8.75 | -0.11% | 94,098 |
| Jun 19, 2025 | 9.00 | 9.07 | 8.96 | 8.96 | 8.76 | 0.11% | 113,721 |
| Jun 18, 2025 | 9.03 | 9.04 | 8.90 | 8.95 | 8.75 | -1.00% | 641,876 |
| Jun 17, 2025 | 8.75 | 9.07 | 8.75 | 9.04 | 8.84 | 4.15% | 303,551 |
| Jun 16, 2025 | 8.31 | 8.73 | 8.31 | 8.68 | 8.49 | 5.08% | 552,818 |
| Jun 13, 2025 | 8.30 | 8.46 | 8.18 | 8.26 | 8.08 | - | 177,635 |
| Jun 12, 2025 | 8.37 | 8.39 | 8.22 | 8.26 | 8.08 | 2.35% | 60,009 |
| Jun 11, 2025 | 8.39 | 8.39 | 8.07 | 8.07 | 7.89 | -4.83% | 187,230 |
| Jun 10, 2025 | 8.40 | 8.61 | 8.40 | 8.48 | 8.29 | 4.95% | 303,998 |
| Jun 6, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 7.90 | -0.12% | 39,709 |
| Jun 5, 2025 | 8.18 | 8.26 | 8.03 | 8.09 | 7.91 | -1.10% | 161,683 |
| Jun 4, 2025 | 7.92 | 8.18 | 7.92 | 8.18 | 8.00 | 7.21% | 156,530 |
| Jun 3, 2025 | 7.78 | 7.81 | 7.61 | 7.63 | 7.46 | -1.55% | 82,827 |
| Jun 2, 2025 | 7.88 | 7.88 | 7.71 | 7.75 | 7.58 | -1.65% | 151,657 |
| May 30, 2025 | 8.12 | 8.12 | 7.80 | 7.88 | 7.71 | -3.43% | 86,649 |
| May 29, 2025 | 8.24 | 8.27 | 8.14 | 8.16 | 7.98 | -0.85% | 193,251 |
| May 28, 2025 | 8.36 | 8.36 | 8.08 | 8.23 | 8.05 | 0.86% | 271,892 |
| May 27, 2025 | 8.38 | 8.44 | 8.14 | 8.16 | 7.98 | -1.92% | 647,626 |
| May 26, 2025 | 8.16 | 8.44 | 8.02 | 8.32 | 8.14 | 6.94% | 632,253 |
| May 23, 2025 | 7.35 | 7.78 | 7.35 | 7.78 | 7.61 | 8.21% | 182,193 |