HANETF ICAV - Sprott Junior Uranium Miners UCITS ETF (LON:URJP)
London · Delayed Price · Currency is GBP · Price in GBX 606.25
+8.15 (1.36%)
Last updated: Sep 22, 2026, 4:17 PM GMT
LON:URJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 606.25 | 614.10 | 614.10 | 606.25 | 606.25 | 1.36% | 3,372 |
| Sep 21, 2026 | 600.40 | 602.80 | 599.10 | 598.10 | 598.10 | 1.93% | 6,382 |
| Sep 18, 2026 | 600.00 | 603.10 | 585.80 | 586.80 | 586.80 | -1.49% | 57,176 |
| Sep 17, 2026 | 592.00 | 596.20 | 591.70 | 595.70 | 595.70 | 3.09% | 22,351 |
| Sep 16, 2026 | 582.10 | 582.20 | 577.00 | 577.85 | 577.85 | 0.60% | 15,791 |
| Sep 15, 2026 | 583.30 | 584.80 | 577.70 | 574.40 | 574.40 | -0.54% | 22,667 |
| Sep 14, 2026 | 600.20 | 600.20 | 574.50 | 577.50 | 577.50 | -5.84% | 38,508 |
| Sep 11, 2026 | 628.00 | 636.00 | 613.30 | 613.30 | 613.30 | -5.52% | 34,098 |
| Sep 10, 2026 | 667.90 | 667.20 | 646.30 | 649.10 | 649.10 | -3.22% | 85,231 |
| Sep 9, 2026 | 668.00 | 677.70 | 677.40 | 670.70 | 670.70 | -0.75% | 78,172 |
| Sep 8, 2026 | 671.70 | 682.50 | 663.40 | 675.75 | 675.75 | 0.75% | 16,683 |
| Sep 7, 2026 | 676.00 | 679.30 | 668.64 | 670.75 | 670.75 | 0.03% | 7,830 |
| Sep 4, 2026 | 673.70 | 674.34 | 664.20 | 670.55 | 670.55 | 0.56% | 10,258 |
| Sep 3, 2026 | 658.20 | 669.80 | 652.10 | 666.80 | 666.80 | 4.13% | 34,488 |
| Sep 2, 2026 | 645.90 | 655.20 | 638.90 | 640.35 | 640.35 | -1.62% | 58,703 |
| Sep 1, 2026 | 675.50 | 679.00 | 647.70 | 650.90 | 650.90 | -3.88% | 25,540 |
| Aug 28, 2026 | 719.20 | 722.60 | 677.20 | 677.20 | 677.20 | -4.62% | 68,365 |
| Aug 27, 2026 | 718.50 | 718.60 | 709.50 | 710.00 | 710.00 | -1.70% | 6,499 |
| Aug 26, 2026 | 725.40 | 738.73 | 722.10 | 722.30 | 722.30 | 0.87% | 40,154 |
| Aug 25, 2026 | 699.60 | 717.86 | 693.00 | 716.10 | 716.10 | 4.43% | 34,109 |
| Aug 24, 2026 | 688.40 | 694.00 | 678.90 | 685.70 | 685.70 | 4.61% | 26,138 |
| Aug 21, 2026 | 632.30 | 663.70 | 634.00 | 655.50 | 655.50 | 5.61% | 28,358 |
| Aug 20, 2026 | 632.70 | 638.30 | 620.70 | 620.70 | 620.70 | -1.76% | 2,124 |
| Aug 19, 2026 | 632.90 | 631.80 | 630.00 | 631.80 | 631.80 | 0.85% | 6,866 |
| Aug 18, 2026 | 645.10 | 645.10 | 623.90 | 626.50 | 626.50 | -3.15% | 35,702 |
| Aug 17, 2026 | 651.40 | 651.70 | 635.00 | 646.90 | 646.90 | 2.24% | 41,356 |
| Aug 14, 2026 | 627.00 | 641.70 | 632.70 | 632.70 | 632.70 | -1.60% | 11,879 |
| Aug 13, 2026 | 654.40 | 652.80 | 641.10 | 643.00 | 643.00 | -0.60% | 17,236 |
| Aug 12, 2026 | 657.00 | 661.60 | 646.90 | 646.90 | 646.90 | 0.33% | 26,097 |
| Aug 11, 2026 | 646.90 | 652.90 | 643.40 | 644.80 | 644.80 | 1.93% | 19,246 |
| Aug 10, 2026 | 638.00 | 640.80 | 626.40 | 632.60 | 632.60 | 0.18% | 26,369 |
| Aug 7, 2026 | 618.50 | 635.80 | 608.70 | 631.45 | 631.45 | 2.64% | 77,761 |
| Aug 6, 2026 | 606.80 | 617.20 | 598.10 | 615.20 | 615.20 | -0.02% | 31,634 |
| Aug 5, 2026 | 617.70 | 621.10 | 599.20 | 615.30 | 615.30 | 3.32% | 12,971 |
| Aug 4, 2026 | 589.90 | 599.11 | 578.00 | 595.50 | 595.50 | 3.05% | 25,536 |
| Aug 3, 2026 | 565.50 | 582.80 | 564.86 | 577.85 | 577.85 | 2.66% | 26,234 |
| Jul 31, 2026 | 584.80 | 587.20 | 560.10 | 562.90 | 562.90 | -0.20% | 18,219 |
| Jul 30, 2026 | 564.00 | 569.67 | 549.70 | 564.00 | 564.00 | 1.08% | 39,202 |
| Jul 29, 2026 | 573.30 | 573.30 | 557.82 | 557.95 | 557.95 | -1.89% | 7,070 |
| Jul 28, 2026 | 578.40 | 579.10 | 560.90 | 568.70 | 568.70 | -2.50% | 6,901 |
| Jul 27, 2026 | 586.09 | 595.00 | 587.00 | 583.30 | 583.30 | -0.80% | 13,605 |
| Jul 24, 2026 | 585.00 | 606.00 | 583.80 | 588.00 | 588.00 | -2.87% | 10,374 |
| Jul 23, 2026 | 605.40 | 621.03 | 605.40 | 605.40 | 605.40 | -0.68% | 7,048 |
| Jul 22, 2026 | 603.10 | 611.50 | 594.18 | 609.55 | 609.55 | 2.91% | 17,313 |
| Jul 21, 2026 | 574.70 | 592.30 | 567.40 | 592.30 | 592.30 | 5.00% | 25,235 |
| Jul 20, 2026 | 569.10 | 571.30 | 559.33 | 564.10 | 564.10 | 1.49% | 15,631 |
| Jul 17, 2026 | 560.70 | 558.90 | 555.80 | 555.80 | 555.80 | -2.85% | 5,397 |
| Jul 16, 2026 | 584.80 | 592.90 | 569.30 | 572.10 | 572.10 | -4.51% | 23,893 |
| Jul 15, 2026 | 610.00 | 615.00 | 595.80 | 599.15 | 599.15 | -1.37% | 7,810 |
| Jul 14, 2026 | 597.60 | 612.95 | 589.50 | 607.45 | 607.45 | 0.26% | 17,431 |