Betashares Global Uranium ETF (ASX:URNM)
Australia · Delayed Price · Currency is AUD 11.16
+0.47 (4.40%)
At close: Dec 5, 2025
ASX:URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 11.45 | 11.60 | 11.14 | 11.17 | 11.17 | -4.77% | 207,242 |
| Oct 17, 2025 | 12.28 | 12.28 | 11.33 | 11.73 | 11.73 | -7.20% | 450,113 |
| Oct 16, 2025 | 12.51 | 12.72 | 12.51 | 12.64 | 12.64 | 1.04% | 147,032 |
| Oct 15, 2025 | 12.42 | 12.75 | 12.41 | 12.51 | 12.51 | 1.05% | 166,751 |
| Oct 14, 2025 | 11.93 | 12.48 | 11.93 | 12.38 | 12.38 | 5.81% | 162,996 |
| Oct 13, 2025 | 11.45 | 11.80 | 11.45 | 11.70 | 11.70 | 2.27% | 218,106 |
| Oct 10, 2025 | 11.48 | 11.55 | 11.42 | 11.44 | 11.44 | 0.79% | 68,234 |
| Oct 9, 2025 | 11.49 | 11.49 | 11.24 | 11.35 | 11.35 | -0.96% | 104,271 |
| Oct 8, 2025 | 11.39 | 11.50 | 11.31 | 11.46 | 11.46 | 1.42% | 87,107 |
| Oct 7, 2025 | 11.29 | 11.44 | 11.22 | 11.30 | 11.30 | 0.71% | 167,666 |
| Oct 6, 2025 | 11.34 | 11.36 | 11.18 | 11.22 | 11.22 | -1.23% | 40,181 |
| Oct 3, 2025 | 11.33 | 11.40 | 11.29 | 11.36 | 11.36 | 1.34% | 67,090 |
| Oct 2, 2025 | 11.11 | 11.24 | 11.01 | 11.21 | 11.21 | 1.72% | 144,423 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.01 | 11.02 | 11.02 | -2.04% | 75,154 |
| Sep 30, 2025 | 11.30 | 11.35 | 11.15 | 11.25 | 11.25 | -0.44% | 110,969 |
| Sep 29, 2025 | 11.40 | 11.49 | 11.30 | 11.30 | 11.30 | -0.88% | 113,978 |