Global X Uranium Index ETF (TSX:HURA)
Canada · Delayed Price · Currency is CAD 57.10
-0.43 (-0.75%)
Sep 26, 2025, 3:56 PM EDT
TSX:HURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.63 | 57.63 | 56.80 | 57.10 | 57.10 | -0.75% | 16,338 |
| Sep 25, 2025 | 55.51 | 57.75 | 54.98 | 57.53 | 57.53 | -0.23% | 12,803 |
| Sep 24, 2025 | 59.65 | 59.68 | 57.60 | 57.66 | 57.66 | -2.93% | 9,500 |
| Sep 23, 2025 | 59.25 | 59.40 | 58.10 | 59.40 | 59.40 | 0.58% | 16,414 |
| Sep 22, 2025 | 57.27 | 59.65 | 56.11 | 59.06 | 59.06 | 3.23% | 16,100 |
| Sep 19, 2025 | 53.55 | 57.21 | 53.55 | 57.21 | 57.21 | 7.76% | 14,800 |
| Sep 18, 2025 | 52.32 | 53.50 | 52.00 | 53.09 | 53.09 | 2.87% | 15,419 |
| Sep 17, 2025 | 51.33 | 51.83 | 50.78 | 51.61 | 51.61 | -0.19% | 15,408 |
| Sep 16, 2025 | 52.94 | 52.94 | 51.38 | 51.71 | 51.71 | -1.09% | 6,249 |
| Sep 15, 2025 | 49.10 | 52.28 | 49.03 | 52.28 | 52.28 | 6.93% | 6,110 |
| Sep 12, 2025 | 49.34 | 49.37 | 48.75 | 48.89 | 48.89 | -1.11% | 4,617 |
| Sep 11, 2025 | 49.13 | 49.75 | 48.93 | 49.44 | 49.44 | 0.80% | 4,400 |
| Sep 10, 2025 | 48.93 | 49.36 | 48.85 | 49.05 | 49.05 | 0.04% | 7,438 |
| Sep 9, 2025 | 48.40 | 49.03 | 48.25 | 49.03 | 49.03 | 1.72% | 6,234 |
| Sep 8, 2025 | 48.04 | 48.20 | 47.60 | 48.20 | 48.20 | 1.86% | 4,300 |
| Sep 5, 2025 | 47.15 | 47.32 | 46.25 | 47.32 | 47.32 | 0.90% | 6,436 |
| Sep 4, 2025 | 47.78 | 47.78 | 46.79 | 46.90 | 46.90 | -1.39% | 3,600 |
| Sep 3, 2025 | 47.54 | 48.17 | 47.54 | 47.56 | 47.56 | 3.82% | 7,700 |
| Sep 2, 2025 | 47.20 | 47.20 | 45.81 | 45.81 | 45.81 | -2.55% | 8,200 |
| Aug 29, 2025 | 47.95 | 48.35 | 46.65 | 47.01 | 47.01 | 0.92% | 4,844 |
| Aug 28, 2025 | 45.87 | 46.75 | 45.87 | 46.58 | 46.58 | 1.64% | 1,944 |
| Aug 27, 2025 | 46.29 | 46.31 | 45.83 | 45.83 | 45.83 | -1.57% | 2,400 |
| Aug 26, 2025 | 45.71 | 47.00 | 45.71 | 46.56 | 46.56 | 2.83% | 6,400 |
| Aug 25, 2025 | 45.09 | 45.29 | 44.93 | 45.28 | 45.28 | 1.62% | 6,643 |
| Aug 22, 2025 | 43.90 | 44.90 | 43.90 | 44.56 | 44.56 | 4.77% | 1,802 |
| Aug 21, 2025 | 42.23 | 42.53 | 42.23 | 42.53 | 42.53 | 1.84% | 1,200 |
| Aug 20, 2025 | 41.99 | 42.25 | 41.27 | 41.76 | 41.76 | -2.22% | 7,700 |
| Aug 19, 2025 | 43.50 | 43.50 | 42.71 | 42.71 | 42.71 | -4.19% | 5,511 |
| Aug 18, 2025 | 43.88 | 44.58 | 43.88 | 44.58 | 44.58 | 0.47% | 6,309 |
| Aug 15, 2025 | 44.48 | 44.48 | 44.21 | 44.37 | 44.37 | -0.18% | 1,800 |
| Aug 14, 2025 | 44.75 | 44.90 | 44.06 | 44.45 | 44.45 | -0.74% | 9,800 |
| Aug 13, 2025 | 45.52 | 45.52 | 44.25 | 44.78 | 44.78 | -0.93% | 4,624 |
| Aug 12, 2025 | 44.59 | 45.30 | 44.59 | 45.20 | 45.20 | 1.37% | 16,542 |
| Aug 11, 2025 | 45.00 | 45.34 | 44.30 | 44.59 | 44.59 | -1.37% | 4,700 |
| Aug 8, 2025 | 45.98 | 46.00 | 45.10 | 45.21 | 45.21 | -1.48% | 6,600 |
| Aug 7, 2025 | 46.48 | 46.48 | 45.50 | 45.89 | 45.89 | -1.16% | 13,500 |
| Aug 6, 2025 | 46.10 | 46.70 | 46.10 | 46.43 | 46.43 | 0.96% | 3,400 |
| Aug 5, 2025 | 43.54 | 45.99 | 43.54 | 45.99 | 45.99 | 5.72% | 6,135 |
| Aug 1, 2025 | 43.24 | 43.50 | 40.98 | 43.50 | 43.50 | -2.47% | 13,105 |
| Jul 31, 2025 | 45.05 | 45.05 | 44.48 | 44.60 | 44.60 | -1.39% | 5,700 |
| Jul 30, 2025 | 45.25 | 46.00 | 45.23 | 45.23 | 45.23 | -0.46% | 6,900 |
| Jul 29, 2025 | 46.54 | 46.57 | 45.27 | 45.44 | 45.44 | -2.36% | 7,000 |
| Jul 28, 2025 | 47.23 | 47.23 | 45.81 | 46.54 | 46.54 | -1.10% | 8,239 |
| Jul 25, 2025 | 46.66 | 47.17 | 46.30 | 47.06 | 47.06 | 0.43% | 2,445 |
| Jul 24, 2025 | 45.10 | 47.00 | 45.10 | 46.86 | 46.86 | 3.97% | 4,949 |
| Jul 23, 2025 | 45.41 | 45.48 | 44.55 | 45.07 | 45.07 | 1.44% | 1,924 |
| Jul 22, 2025 | 44.59 | 44.59 | 44.00 | 44.43 | 44.43 | -0.91% | 4,009 |
| Jul 21, 2025 | 46.41 | 47.21 | 44.80 | 44.84 | 44.84 | -2.52% | 22,929 |
| Jul 18, 2025 | 45.45 | 46.05 | 45.29 | 46.00 | 46.00 | 1.10% | 8,737 |
| Jul 17, 2025 | 44.60 | 45.61 | 44.60 | 45.50 | 45.50 | 2.29% | 6,348 |