HANETF ICAV - Sprott Junior Uranium Miners UCITS ETF (BIT:URNJ)
Italy · Delayed Price · Currency is EUR 8.63
-0.59 (-6.41%)
Last updated: Apr 2, 2026, 1:53 PM CET
BIT:URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | - | -6.41% | 608 |
| Apr 1, 2026 | 9.13 | 9.28 | 8.96 | 9.22 | 9.22 | 8.37% | 43,057 |
| Mar 31, 2026 | 8.33 | 8.45 | 8.27 | 8.51 | 8.51 | 0.83% | 1,482 |
| Mar 30, 2026 | 8.45 | 8.57 | 8.36 | 8.44 | 8.44 | 0.21% | 6,271 |
| Mar 27, 2026 | 8.43 | 8.43 | 8.17 | 8.42 | 8.42 | -0.20% | 5,279 |
| Mar 26, 2026 | 8.59 | 8.59 | 8.46 | 8.44 | 8.44 | -5.16% | 4,770 |
| Mar 25, 2026 | 8.88 | 9.03 | 8.87 | 8.90 | 8.90 | 6.60% | 24,244 |
| Mar 24, 2026 | 8.31 | 8.40 | 8.18 | 8.35 | 8.35 | 0.86% | 16,052 |
| Mar 23, 2026 | 8.01 | 8.43 | 7.89 | 8.28 | 8.28 | - | 28,387 |
| Mar 20, 2026 | 8.69 | 8.69 | 8.21 | 8.28 | 8.28 | -1.57% | 11,618 |
| Mar 19, 2026 | 8.80 | 8.80 | 8.25 | 8.41 | 8.41 | -6.38% | 37,216 |
| Mar 18, 2026 | 9.21 | 9.27 | 8.93 | 8.98 | 8.98 | -1.22% | 8,536 |
| Mar 17, 2026 | 9.01 | 9.26 | 9.01 | 9.09 | 9.09 | 0.88% | 12,817 |
| Mar 16, 2026 | 9.15 | 9.27 | 9.00 | 9.01 | 9.01 | -3.48% | 39,396 |
| Mar 13, 2026 | 9.52 | 9.71 | 9.41 | 9.34 | 9.34 | -2.30% | 465 |
| Mar 12, 2026 | 9.65 | 9.71 | 9.50 | 9.56 | 9.56 | -1.67% | 2,120 |
| Mar 11, 2026 | 9.78 | 9.85 | 9.65 | 9.72 | 9.72 | -1.40% | 29,656 |
| Mar 10, 2026 | 9.50 | 9.87 | 9.49 | 9.86 | 9.86 | 7.46% | 134,713 |
| Mar 9, 2026 | 8.80 | 9.17 | 8.80 | 9.17 | 9.17 | -1.63% | 56,737 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.21 | 9.33 | 9.33 | -3.77% | 18,588 |
| Mar 5, 2026 | 10.14 | 10.19 | 9.68 | 9.69 | 9.69 | -3.91% | 4,208 |
| Mar 4, 2026 | 10.00 | 10.15 | 9.98 | 10.08 | 10.08 | 0.90% | 19,460 |
| Mar 3, 2026 | 10.67 | 10.67 | 9.53 | 9.99 | 9.99 | -6.77% | 35,986 |
| Mar 2, 2026 | 10.46 | 10.82 | 10.23 | 10.72 | 10.72 | 3.59% | 119,754 |
| Feb 27, 2026 | 10.49 | 10.49 | 10.39 | 10.35 | 10.35 | 0.51% | 1,990 |
| Feb 26, 2026 | 10.50 | 10.51 | 10.08 | 10.30 | 10.30 | -3.87% | 57,517 |
| Feb 25, 2026 | 10.62 | 10.80 | 10.62 | 10.71 | 10.71 | 4.00% | 7,452 |
| Feb 24, 2026 | 10.22 | 10.31 | 10.16 | 10.30 | 10.30 | 1.32% | 20,381 |
| Feb 23, 2026 | 10.20 | 10.30 | 10.13 | 10.16 | 10.16 | -1.21% | 49,853 |
| Feb 20, 2026 | 10.42 | 10.50 | 10.32 | 10.29 | 10.29 | 1.16% | 5,909 |
| Feb 19, 2026 | 10.02 | 10.29 | 9.85 | 10.17 | 10.17 | 1.70% | 100,416 |
| Feb 18, 2026 | 9.64 | 10.02 | 9.57 | 10.00 | 10.00 | 7.64% | 26,597 |
| Feb 17, 2026 | 9.74 | 9.74 | 9.27 | 9.29 | 9.29 | -2.78% | 10,502 |
| Feb 16, 2026 | 9.58 | 9.58 | 9.48 | 9.56 | 9.56 | 0.14% | 3,057 |
| Feb 13, 2026 | 9.46 | 9.62 | 9.25 | 9.54 | 9.54 | 0.87% | 1,987 |
| Feb 12, 2026 | 9.92 | 10.07 | 9.44 | 9.46 | 9.46 | -3.50% | 22,279 |
| Feb 11, 2026 | 9.92 | 10.24 | 9.82 | 9.80 | 9.80 | - | 3,361 |
| Feb 10, 2026 | 10.00 | 10.06 | 9.87 | 9.80 | 9.80 | 0.29% | 7,367 |
| Feb 9, 2026 | 9.45 | 9.78 | 9.31 | 9.78 | 9.78 | 9.38% | 33,379 |
| Feb 6, 2026 | 8.84 | 9.17 | 8.75 | 8.94 | 8.94 | -4.01% | 46,796 |
| Feb 5, 2026 | 9.83 | 9.84 | 9.12 | 9.31 | 9.31 | -4.33% | 46,316 |
| Feb 4, 2026 | 10.83 | 10.87 | 9.51 | 9.73 | 9.73 | -9.11% | 45,876 |
| Feb 3, 2026 | 10.37 | 10.85 | 10.34 | 10.71 | 10.71 | 6.48% | 8,128 |
| Feb 2, 2026 | 10.19 | 10.62 | 9.94 | 10.06 | 10.06 | -7.59% | 94,188 |
| Jan 30, 2026 | 11.09 | 11.32 | 10.82 | 10.88 | 10.88 | -0.31% | 67,244 |
| Jan 29, 2026 | 11.72 | 12.00 | 10.55 | 10.92 | 10.92 | -3.45% | 120,892 |
| Jan 28, 2026 | 10.96 | 11.39 | 10.90 | 11.31 | 11.31 | 8.19% | 29,739 |
| Jan 27, 2026 | 10.16 | 10.42 | 10.16 | 10.45 | 10.45 | -0.25% | 45,112 |
| Jan 26, 2026 | 10.90 | 11.24 | 10.49 | 10.48 | 10.48 | -1.82% | 61,191 |
| Jan 23, 2026 | 10.70 | 10.73 | 10.53 | 10.67 | 10.67 | 1.19% | 29,441 |