HANETF Uranium Mining UCITS ETF (SWX:URNM)
Switzerland · Delayed Price · Currency is CHF 10.93
+0.14 (1.28%)
Last updated: Sep 22, 2026, 3:50 PM CET
SWX:URNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.88 | 10.98 | 10.88 | 10.93 | 10.93 | 1.28% | 11,304 |
| Sep 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | 2 |
| Sep 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.17% | - |
| Sep 17, 2026 | 10.74 | 10.74 | 10.68 | 10.68 | 10.68 | 1.25% | 3,312 |
| Sep 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.11% | - |
| Sep 15, 2026 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.57% | 268 |
| Sep 14, 2026 | 10.82 | 10.85 | 10.50 | 10.60 | 10.60 | -4.33% | 1,550 |
| Sep 11, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.26% | - |
| Sep 10, 2026 | 11.68 | 11.68 | 11.34 | 11.34 | 11.34 | -3.59% | 198 |
| Sep 9, 2026 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | -0.96% | 9,564 |
| Sep 8, 2026 | 11.82 | 11.87 | 11.82 | 11.87 | 11.87 | 2.36% | 285 |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.41% | 1,805 |
| Sep 4, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.89% | 5 |
| Sep 3, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.11% | - |
| Sep 2, 2026 | 11.22 | 11.53 | 11.22 | 11.53 | 11.53 | 2.16% | 286 |
| Sep 1, 2026 | 11.77 | 11.77 | 11.29 | 11.29 | 11.29 | -3.67% | 657 |
| Aug 31, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.61% | - |
| Aug 28, 2026 | 12.37 | 12.38 | 11.79 | 11.79 | 11.79 | -4.30% | 6,440 |
| Aug 27, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - | - |
| Aug 26, 2026 | 12.35 | 12.60 | 12.32 | 12.32 | 12.32 | 2.82% | 18,032 |
| Aug 25, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.77% | 150 |
| Aug 24, 2026 | 11.75 | 11.89 | 11.75 | 11.89 | 11.89 | 3.52% | 1,761 |
| Aug 21, 2026 | 10.99 | 11.49 | 10.99 | 11.49 | 11.49 | 4.42% | 467 |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | 10 |
| Aug 19, 2026 | 11.19 | 11.19 | 11.04 | 11.04 | 11.04 | -2.66% | 7 |
| Aug 18, 2026 | 11.40 | 11.40 | 11.24 | 11.34 | 11.34 | -0.51% | 194 |
| Aug 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.62% | 300 |
| Aug 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.62% | 2 |
| Aug 13, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.76% | - |
| Aug 12, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.37% | 13 |
| Aug 11, 2026 | 11.25 | 11.34 | 11.24 | 11.33 | 11.33 | 2.09% | 1,573 |
| Aug 10, 2026 | 11.99 | 11.99 | 11.10 | 11.10 | 11.10 | 0.82% | 7,590 |
| Aug 7, 2026 | 10.93 | 11.01 | 10.93 | 11.01 | 11.01 | 2.38% | 26,541 |
| Aug 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.14% | 30 |
| Aug 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.11% | 975 |
| Aug 4, 2026 | 10.54 | 10.55 | 10.39 | 10.55 | 10.55 | 1.29% | 426 |
| Aug 3, 2026 | 10.06 | 10.42 | 10.06 | 10.42 | 10.42 | 0.95% | 1,645 |
| Jul 31, 2026 | 10.30 | 10.37 | 10.30 | 10.32 | 10.32 | 3.16% | 544 |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.34% | 195 |
| Jul 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.87% | 3,510 |
| Jul 28, 2026 | 10.03 | 10.05 | 10.00 | 10.05 | 10.05 | -4.25% | 9,677 |
| Jul 27, 2026 | 10.28 | 10.50 | 10.28 | 10.50 | 10.50 | 0.96% | 266 |
| Jul 24, 2026 | 10.62 | 10.62 | 10.40 | 10.40 | 10.40 | -3.13% | 2,188 |
| Jul 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.17% | 24 |
| Jul 22, 2026 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 3.43% | 1,007 |
| Jul 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.47% | 1,120 |
| Jul 20, 2026 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 3.46% | 3 |
| Jul 17, 2026 | 9.93 | 9.93 | 9.77 | 9.77 | 9.77 | -3.38% | 4,190 |
| Jul 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.66% | 155 |
| Jul 15, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.79% | 430 |