Global X Uranium Index ETF (TSX:HURA)
Canada · Delayed Price · Currency is CAD 47.32
+0.42 (0.90%)
Sep 5, 2025, 3:40 PM EDT
TSX:HURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.15 | 47.24 | 46.25 | 47.24 | 47.24 | 0.72% | 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 |
| Jul 16, 2025 | 43.85 | 44.50 | 43.76 | 44.48 | 44.48 | 2.25% | 8,100 |
| Jul 15, 2025 | 43.31 | 43.75 | 43.20 | 43.50 | 43.50 | 0.93% | 3,640 |
| Jul 14, 2025 | 41.50 | 43.10 | 41.50 | 43.10 | 43.10 | 4.33% | 5,931 |
| Jul 11, 2025 | 40.40 | 41.42 | 40.40 | 41.31 | 41.31 | 2.03% | 1,829 |
| Jul 10, 2025 | 40.01 | 40.49 | 39.99 | 40.49 | 40.49 | 1.23% | 2,046 |
| Jul 9, 2025 | 40.22 | 40.22 | 39.73 | 40.00 | 40.00 | -1.91% | 4,300 |
| Jul 8, 2025 | 41.63 | 41.63 | 40.26 | 40.78 | 40.78 | -1.43% | 3,500 |
| Jul 7, 2025 | 41.67 | 41.67 | 40.80 | 41.37 | 41.37 | 0.36% | 6,400 |
| Jul 4, 2025 | 41.04 | 41.39 | 41.04 | 41.22 | 41.22 | -0.31% | 1,700 |
| Jul 3, 2025 | 41.22 | 41.41 | 41.08 | 41.35 | 41.35 | 0.68% | 4,300 |
| Jul 2, 2025 | 41.61 | 41.61 | 41.00 | 41.07 | 41.07 | -3.34% | 4,808 |
| Jun 30, 2025 | 41.51 | 42.56 | 41.51 | 42.49 | 42.49 | 1.65% | 6,500 |
| Jun 27, 2025 | 42.25 | 42.34 | 41.80 | 41.80 | 41.80 | -1.04% | 1,800 |
| Jun 26, 2025 | 41.80 | 42.49 | 41.55 | 42.24 | 42.24 | 1.13% | 8,234 |
| Jun 25, 2025 | 42.97 | 42.97 | 41.77 | 41.77 | 41.77 | -1.86% | 3,200 |