HANETF ICAV - Sprott Junior Uranium Miners UCITS ETF (LON:URNJ)
London · Delayed Price · Currency is GBP · Price in USD 8.09
+0.08 (0.99%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:URNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.07 | 8.13 | 8.03 | 8.09 | 8.09 | 0.99% | 10,910 |
| Sep 21, 2026 | 8.05 | 8.07 | 7.93 | 8.01 | 8.01 | 1.92% | 14,117 |
| Sep 18, 2026 | 8.01 | 8.05 | 7.81 | 7.86 | 7.86 | -1.57% | 30,673 |
| Sep 17, 2026 | 7.93 | 8.01 | 7.93 | 7.98 | 7.98 | 3.20% | 15,796 |
| Sep 16, 2026 | 7.76 | 7.88 | 7.74 | 7.74 | 7.74 | -0.37% | 9,254 |
| Sep 15, 2026 | 7.87 | 7.88 | 7.75 | 7.76 | 7.76 | -0.42% | 24,487 |
| Sep 14, 2026 | 8.09 | 8.09 | 7.74 | 7.80 | 7.80 | -6.01% | 16,717 |
| Sep 11, 2026 | 8.58 | 8.60 | 8.30 | 8.30 | 8.30 | -5.53% | 48,061 |
| Sep 10, 2026 | 9.06 | 9.02 | 8.77 | 8.78 | 8.78 | -3.29% | 107,442 |
| Sep 9, 2026 | 9.34 | 9.18 | 9.06 | 9.08 | 9.08 | -1.20% | 2,588 |
| Sep 8, 2026 | 9.01 | 9.24 | 9.01 | 9.19 | 9.19 | 1.62% | 16,312 |
| Sep 7, 2026 | 9.29 | 9.15 | 9.04 | 9.04 | 9.04 | -0.24% | 2,666 |
| Sep 4, 2026 | 9.09 | 9.13 | 9.03 | 9.07 | 9.07 | 0.23% | 8,494 |
| Sep 3, 2026 | 8.78 | 9.08 | 8.78 | 9.05 | 9.05 | 4.65% | 97,623 |
| Sep 2, 2026 | 8.76 | 8.87 | 8.63 | 8.64 | 8.64 | -1.84% | 56,974 |
| Sep 1, 2026 | 9.01 | 9.21 | 8.75 | 8.81 | 8.81 | -4.11% | 15,036 |
| Aug 28, 2026 | 9.75 | 9.77 | 9.18 | 9.18 | 9.18 | -4.82% | 72,038 |
| Aug 27, 2026 | 9.77 | 9.77 | 9.65 | 9.65 | 9.65 | -1.18% | 7,632 |
| Aug 26, 2026 | 9.86 | 10.06 | 9.76 | 9.76 | 9.76 | 0.20% | 16,061 |
| Aug 25, 2026 | 9.45 | 9.83 | 9.50 | 9.74 | 9.74 | 3.89% | 26,701 |
| Aug 24, 2026 | 9.23 | 9.46 | 9.23 | 9.38 | 9.38 | 4.75% | 33,145 |
| Aug 21, 2026 | 8.62 | 9.02 | 8.61 | 8.95 | 8.95 | 6.60% | 24,447 |
| Aug 20, 2026 | 8.76 | 8.78 | 8.40 | 8.40 | 8.40 | -2.81% | 19,514 |
| Aug 19, 2026 | 8.60 | 8.70 | 8.45 | 8.64 | 8.64 | 1.95% | 36,527 |
| Aug 18, 2026 | 8.73 | 8.74 | 8.44 | 8.48 | 8.48 | -3.62% | 37,686 |
| Aug 17, 2026 | 8.89 | 8.82 | 8.65 | 8.79 | 8.79 | 2.30% | 120,894 |
| Aug 14, 2026 | 8.60 | 8.72 | 8.52 | 8.60 | 8.60 | -0.67% | 3,129 |
| Aug 13, 2026 | 8.82 | 8.77 | 8.60 | 8.65 | 8.65 | -1.85% | 17,899 |
| Aug 12, 2026 | 8.83 | 8.95 | 8.77 | 8.82 | 8.82 | 0.84% | 7,211 |
| Aug 11, 2026 | 8.64 | 8.83 | 8.64 | 8.74 | 8.74 | 2.20% | 11,683 |
| Aug 10, 2026 | 8.49 | 8.62 | 8.49 | 8.56 | 8.56 | 0.81% | 24,860 |
| Aug 7, 2026 | 8.33 | 8.60 | 8.19 | 8.49 | 8.49 | 2.48% | 16,753 |
| Aug 6, 2026 | 8.18 | 8.32 | 7.99 | 8.28 | 8.28 | 0.34% | 51,552 |
| Aug 5, 2026 | 8.30 | 8.36 | 8.06 | 8.25 | 8.25 | 2.64% | 4,009 |
| Aug 4, 2026 | 7.93 | 8.06 | 7.74 | 8.04 | 8.04 | 3.28% | 79,273 |
| Aug 3, 2026 | 7.71 | 7.86 | 7.64 | 7.79 | 7.79 | 2.75% | 33,103 |
| Jul 31, 2026 | 7.84 | 7.88 | 7.51 | 7.58 | 7.58 | 0.01% | 13,459 |
| Jul 30, 2026 | 7.39 | 7.66 | 7.36 | 7.58 | 7.58 | 2.27% | 25,074 |
| Jul 29, 2026 | 7.59 | 7.53 | 7.40 | 7.41 | 7.41 | -1.59% | 748 |
| Jul 28, 2026 | 7.72 | 7.73 | 7.41 | 7.53 | 7.53 | -2.23% | 14,272 |
| Jul 27, 2026 | 7.80 | 7.88 | 7.70 | 7.70 | 7.70 | -1.62% | 27,074 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.78 | 7.83 | 7.83 | -2.83% | 9,151 |
| Jul 23, 2026 | 8.29 | 8.35 | 8.01 | 8.06 | 8.06 | -1.53% | 6,060 |
| Jul 22, 2026 | 8.03 | 8.21 | 7.91 | 8.18 | 8.18 | 3.12% | 13,522 |
| Jul 21, 2026 | 7.72 | 7.92 | 7.69 | 7.93 | 7.93 | 4.20% | 6,159 |
| Jul 20, 2026 | 7.52 | 7.68 | 7.52 | 7.61 | 7.61 | 2.11% | 25,041 |
| Jul 17, 2026 | 7.55 | 7.56 | 7.37 | 7.46 | 7.46 | -3.41% | 6,042 |
| Jul 16, 2026 | 8.00 | 8.07 | 7.72 | 7.72 | 7.72 | -3.88% | 26,710 |
| Jul 15, 2026 | 8.23 | 8.24 | 7.98 | 8.03 | 8.03 | -1.75% | 11,548 |
| Jul 14, 2026 | 8.00 | 8.21 | 7.89 | 8.17 | 8.17 | 0.84% | 72,627 |