Global X Uranium Index ETF (TSX:HURA)
Canada
· Delayed Price · Currency is CAD 31.30
+0.23 (0.74%)
May 9, 2025, 3:53 PM EDT
TSX:HURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.37 | 31.37 | 31.10 | 31.30 | 31.30 | 0.22% | 1,327 |
| May 8, 2025 | 31.30 | 31.46 | 31.08 | 31.23 | 31.23 | 2.53% | 7,900 |
| May 7, 2025 | 30.00 | 30.51 | 30.00 | 30.46 | 30.46 | 1.87% | 4,114 |
| May 6, 2025 | 29.14 | 29.96 | 28.90 | 29.90 | 29.90 | 2.01% | 6,415 |
| May 5, 2025 | 29.61 | 29.61 | 29.31 | 29.31 | 29.31 | -1.28% | 3,133 |
| May 2, 2025 | 29.50 | 29.85 | 29.50 | 29.69 | 29.69 | 2.20% | 3,700 |
| May 1, 2025 | 28.70 | 29.08 | 28.70 | 29.05 | 29.05 | 2.32% | 24,100 |
| Apr 30, 2025 | 28.73 | 28.73 | 27.99 | 28.39 | 28.39 | -1.76% | 10,701 |
| Apr 29, 2025 | 29.09 | 29.11 | 28.84 | 28.90 | 28.90 | 0.80% | 4,529 |
| Apr 28, 2025 | 28.32 | 28.67 | 28.19 | 28.67 | 28.67 | 1.96% | 1,800 |
| Apr 25, 2025 | 28.38 | 28.38 | 27.99 | 28.12 | 28.12 | -0.74% | 2,322 |
| Apr 24, 2025 | 27.05 | 28.40 | 27.05 | 28.33 | 28.33 | 4.23% | 14,436 |
| Apr 23, 2025 | 26.04 | 27.35 | 26.04 | 27.18 | 27.18 | 5.72% | 30,800 |
| Apr 22, 2025 | 25.65 | 25.71 | 25.58 | 25.71 | 25.71 | 1.34% | 3,141 |
| Apr 21, 2025 | 26.19 | 26.19 | 25.07 | 25.37 | 25.37 | -2.87% | 4,427 |
| Apr 17, 2025 | 26.37 | 26.37 | 26.12 | 26.12 | 26.12 | 0.66% | 3,118 |
| Apr 16, 2025 | 25.97 | 26.51 | 25.95 | 25.95 | 25.95 | -1.78% | 3,900 |
| Apr 15, 2025 | 26.46 | 26.63 | 26.42 | 26.42 | 26.42 | -0.19% | 2,100 |
| Apr 14, 2025 | 26.13 | 26.57 | 26.13 | 26.47 | 26.47 | 1.81% | 6,600 |
| Apr 11, 2025 | 25.67 | 26.03 | 25.46 | 26.00 | 26.00 | 1.13% | 5,631 |
| Apr 10, 2025 | 25.75 | 25.91 | 25.48 | 25.71 | 25.71 | -2.39% | 11,500 |
| Apr 9, 2025 | 24.16 | 26.91 | 24.16 | 26.34 | 26.34 | 7.82% | 81,636 |
| Apr 8, 2025 | 25.26 | 25.64 | 24.24 | 24.43 | 24.43 | -1.69% | 4,516 |
| Apr 7, 2025 | 24.33 | 25.40 | 24.33 | 24.85 | 24.85 | -1.66% | 5,100 |
| Apr 4, 2025 | 25.83 | 25.90 | 24.75 | 25.27 | 25.27 | -5.71% | 10,428 |
| Apr 3, 2025 | 27.10 | 27.11 | 26.64 | 26.80 | 26.80 | -4.25% | 9,500 |
| Apr 2, 2025 | 27.80 | 28.11 | 27.70 | 27.99 | 27.99 | 1.63% | 9,540 |
| Apr 1, 2025 | 27.35 | 27.54 | 27.35 | 27.54 | 27.54 | 0.33% | 1,000 |
| Mar 31, 2025 | 27.10 | 27.50 | 27.10 | 27.45 | 27.45 | -1.26% | 4,700 |
| Mar 28, 2025 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | -2.80% | 4,800 |
| Mar 27, 2025 | 29.50 | 29.50 | 28.50 | 28.60 | 28.60 | -3.18% | 3,600 |
| Mar 26, 2025 | 30.20 | 30.20 | 29.54 | 29.54 | 29.54 | -1.83% | 3,000 |
| Mar 25, 2025 | 30.61 | 30.61 | 30.00 | 30.09 | 30.09 | -2.94% | 3,719 |
| Mar 24, 2025 | 30.80 | 31.10 | 30.78 | 31.00 | 31.00 | 0.94% | 2,614 |
| Mar 21, 2025 | 30.88 | 30.88 | 30.37 | 30.71 | 30.71 | -1.10% | 4,700 |
| Mar 20, 2025 | 30.39 | 31.24 | 30.39 | 31.05 | 31.05 | 1.47% | 11,544 |
| Mar 19, 2025 | 29.70 | 30.60 | 29.70 | 30.60 | 30.60 | 3.10% | 2,800 |
| Mar 18, 2025 | 29.81 | 29.81 | 29.38 | 29.68 | 29.68 | -0.50% | 6,500 |
| Mar 17, 2025 | 29.59 | 29.86 | 29.55 | 29.83 | 29.83 | 0.85% | 7,036 |
| Mar 14, 2025 | 29.06 | 29.60 | 29.06 | 29.58 | 29.58 | 1.96% | 10,900 |
| Mar 13, 2025 | 29.09 | 29.27 | 28.89 | 29.01 | 29.01 | -0.92% | 1,800 |
| Mar 12, 2025 | 29.90 | 29.90 | 29.28 | 29.28 | 29.28 | 0.93% | 5,100 |
| Mar 11, 2025 | 28.01 | 29.05 | 28.01 | 29.01 | 29.01 | 2.04% | 4,800 |
| Mar 10, 2025 | 29.30 | 29.30 | 28.17 | 28.43 | 28.43 | -3.46% | 6,100 |
| Mar 7, 2025 | 29.05 | 29.55 | 29.05 | 29.45 | 29.45 | 0.34% | 1,726 |
| Mar 6, 2025 | 29.85 | 29.96 | 29.29 | 29.35 | 29.35 | -2.43% | 3,843 |
| Mar 5, 2025 | 30.23 | 30.23 | 29.65 | 30.08 | 30.08 | 0.77% | 5,017 |
| Mar 4, 2025 | 28.62 | 30.03 | 28.50 | 29.85 | 29.85 | 1.77% | 6,630 |
| Mar 3, 2025 | 31.19 | 31.19 | 29.21 | 29.33 | 29.33 | -4.46% | 10,241 |
| Feb 28, 2025 | 30.50 | 30.84 | 30.13 | 30.70 | 30.70 | -0.74% | 4,430 |