Betashares Global Uranium ETF (ASX:URNM)
Australia
· Delayed Price · Currency is AUD 11.78
-0.84 (-6.66%)
Mar 9, 2026, 3:37 PM AEST
ASX:URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 13.00 | 12.50 | 12.62 | 12.62 | -3.96% | 166,929 |
| Mar 5, 2026 | 13.08 | 13.30 | 13.02 | 13.14 | 13.14 | 1.15% | 90,541 |
| Mar 4, 2026 | 13.30 | 13.30 | 12.87 | 12.99 | 12.99 | -5.39% | 241,373 |
| Mar 3, 2026 | 13.76 | 13.99 | 13.58 | 13.73 | 13.73 | 3.00% | 168,753 |
| Mar 2, 2026 | 13.34 | 13.69 | 13.23 | 13.33 | 13.33 | -0.07% | 204,553 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.25 | 13.34 | 13.34 | -1.55% | 161,357 |
| Feb 26, 2026 | 13.73 | 13.78 | 13.52 | 13.55 | 13.55 | -1.09% | 109,231 |
| Feb 25, 2026 | 13.61 | 13.75 | 13.61 | 13.70 | 13.70 | 1.86% | 151,057 |
| Feb 24, 2026 | 13.50 | 13.52 | 13.41 | 13.45 | 13.45 | - | 150,924 |
| Feb 23, 2026 | 13.62 | 13.74 | 13.45 | 13.45 | 13.45 | -1.03% | 293,274 |
| Feb 20, 2026 | 13.41 | 13.60 | 13.41 | 13.59 | 13.59 | 2.33% | 186,152 |
| Feb 19, 2026 | 13.02 | 13.57 | 13.02 | 13.28 | 13.28 | 3.51% | 129,691 |
| Feb 18, 2026 | 12.71 | 12.84 | 12.65 | 12.83 | 12.83 | 0.23% | 131,144 |
| Feb 17, 2026 | 12.82 | 12.91 | 12.74 | 12.80 | 12.80 | -0.16% | 70,759 |
| Feb 16, 2026 | 12.92 | 12.92 | 12.77 | 12.82 | 12.82 | -1.16% | 90,508 |
| Feb 13, 2026 | 13.13 | 13.15 | 12.87 | 12.97 | 12.97 | -3.28% | 151,289 |
| Feb 12, 2026 | 13.41 | 13.47 | 13.30 | 13.41 | 13.41 | 1.13% | 161,430 |
| Feb 11, 2026 | 13.29 | 13.31 | 13.12 | 13.26 | 13.26 | -0.82% | 131,073 |
| Feb 10, 2026 | 13.20 | 13.45 | 13.20 | 13.37 | 13.37 | 5.11% | 173,454 |
| Feb 9, 2026 | 12.54 | 13.00 | 12.54 | 12.72 | 12.72 | 4.35% | 280,619 |
| Feb 6, 2026 | 12.59 | 12.59 | 11.84 | 12.19 | 12.19 | -6.37% | 476,407 |
| Feb 5, 2026 | 13.39 | 13.51 | 12.99 | 13.02 | 13.02 | -7.53% | 304,113 |
| Feb 4, 2026 | 14.00 | 14.18 | 13.95 | 14.08 | 14.08 | 4.14% | 200,393 |
| Feb 3, 2026 | 13.58 | 13.99 | 13.40 | 13.52 | 13.52 | -1.24% | 174,487 |
| Feb 2, 2026 | 14.30 | 14.30 | 13.56 | 13.69 | 13.69 | -7.50% | 384,124 |
| Jan 30, 2026 | 15.06 | 15.15 | 14.67 | 14.80 | 14.80 | -2.89% | 434,562 |
| Jan 29, 2026 | 15.32 | 15.49 | 15.19 | 15.24 | 15.24 | 4.31% | 550,892 |
| Jan 28, 2026 | 14.18 | 14.61 | 14.18 | 14.61 | 14.61 | 5.72% | 296,772 |
| Jan 27, 2026 | 14.15 | 14.15 | 13.74 | 13.82 | 13.82 | -2.06% | 436,087 |
| Jan 23, 2026 | 14.04 | 14.15 | 13.93 | 14.11 | 14.11 | 1.66% | 167,927 |
| Jan 22, 2026 | 13.93 | 14.03 | 13.87 | 13.88 | 13.88 | 1.46% | 230,456 |
| Jan 21, 2026 | 13.70 | 13.80 | 13.63 | 13.68 | 13.68 | 0.59% | 205,992 |
| Jan 20, 2026 | 13.47 | 13.84 | 13.47 | 13.60 | 13.60 | 1.27% | 271,364 |
| Jan 19, 2026 | 13.26 | 13.55 | 13.23 | 13.43 | 13.43 | 3.07% | 325,745 |
| Jan 16, 2026 | 12.94 | 13.18 | 12.91 | 13.03 | 13.03 | 1.56% | 149,005 |
| Jan 15, 2026 | 12.64 | 12.84 | 12.64 | 12.83 | 12.83 | 3.89% | 174,569 |
| Jan 14, 2026 | 12.32 | 12.38 | 12.28 | 12.35 | 12.35 | 0.57% | 123,796 |
| Jan 13, 2026 | 12.30 | 12.50 | 12.21 | 12.28 | 12.28 | 2.50% | 198,796 |
| Jan 12, 2026 | 12.13 | 12.19 | 11.98 | 11.98 | 11.98 | -0.50% | 163,783 |
| Jan 9, 2026 | 12.07 | 12.10 | 12.00 | 12.04 | 12.04 | -0.17% | 59,492 |
| Jan 8, 2026 | 11.94 | 12.09 | 11.94 | 12.06 | 12.06 | 1.86% | 77,502 |
| Jan 7, 2026 | 11.89 | 11.96 | 11.79 | 11.84 | 11.84 | 0.08% | 98,922 |
| Jan 6, 2026 | 11.75 | 11.98 | 11.62 | 11.83 | 11.83 | 3.05% | 167,418 |
| Jan 5, 2026 | 11.30 | 11.49 | 11.21 | 11.48 | 11.48 | 6.49% | 169,387 |
| Jan 2, 2026 | 10.58 | 11.16 | 10.53 | 10.78 | 10.78 | 2.37% | 56,912 |
| Dec 31, 2025 | 10.60 | 10.78 | 10.52 | 10.53 | 10.50 | -1.13% | 44,438 |
| Dec 30, 2025 | 10.65 | 10.77 | 10.65 | 10.65 | 10.62 | 0.28% | 15,271 |
| Dec 29, 2025 | 10.68 | 10.81 | 10.62 | 10.62 | 10.59 | -0.47% | 108,271 |
| Dec 24, 2025 | 10.63 | 10.77 | 10.62 | 10.67 | 10.64 | 0.66% | 109,134 |
| Dec 23, 2025 | 10.65 | 10.65 | 10.56 | 10.60 | 10.57 | -0.66% | 118,023 |
| Dec 22, 2025 | 10.43 | 10.71 | 10.43 | 10.67 | 10.64 | 4.40% | 128,880 |
| Dec 19, 2025 | 10.15 | 10.43 | 10.10 | 10.22 | 10.19 | 4.07% | 115,579 |
| Dec 18, 2025 | 10.04 | 10.07 | 9.81 | 9.82 | 9.79 | -3.91% | 137,195 |
| Dec 17, 2025 | 10.15 | 10.24 | 10.01 | 10.22 | 10.19 | 0.69% | 53,699 |
| Dec 16, 2025 | 10.47 | 10.47 | 10.09 | 10.15 | 10.12 | -4.15% | 128,373 |
| Dec 15, 2025 | 10.69 | 10.72 | 10.53 | 10.59 | 10.56 | -3.81% | 170,389 |
| Dec 12, 2025 | 10.67 | 11.02 | 10.67 | 11.01 | 10.98 | 3.77% | 101,854 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.61 | 10.61 | 10.58 | -1.94% | 142,303 |
| Dec 10, 2025 | 10.80 | 10.99 | 10.74 | 10.82 | 10.79 | 1.22% | 62,602 |
| Dec 9, 2025 | 10.93 | 11.16 | 10.69 | 10.69 | 10.66 | -2.20% | 87,256 |
| Dec 8, 2025 | 11.00 | 11.16 | 10.89 | 10.93 | 10.90 | -2.06% | 151,893 |
| Dec 5, 2025 | 11.00 | 11.40 | 10.91 | 11.16 | 11.13 | 4.40% | 155,611 |
| Dec 4, 2025 | 10.68 | 10.79 | 10.60 | 10.69 | 10.66 | 1.33% | 201,334 |
| Dec 3, 2025 | 10.40 | 10.56 | 10.39 | 10.55 | 10.52 | 3.43% | 67,840 |
| Dec 2, 2025 | 10.25 | 10.32 | 10.20 | 10.20 | 10.17 | -0.29% | 71,158 |
| Dec 1, 2025 | 10.25 | 10.55 | 10.23 | 10.23 | 10.20 | -0.20% | 70,457 |
| Nov 28, 2025 | 10.33 | 10.50 | 10.25 | 10.25 | 10.22 | -0.49% | 52,743 |
| Nov 27, 2025 | 10.30 | 10.34 | 10.29 | 10.30 | 10.27 | 0.98% | 52,096 |
| Nov 26, 2025 | 10.25 | 10.50 | 10.20 | 10.20 | 10.17 | 1.69% | 108,507 |
| Nov 25, 2025 | 9.98 | 10.13 | 9.98 | 10.03 | 10.00 | 3.94% | 121,164 |
| Nov 24, 2025 | 9.74 | 9.74 | 9.64 | 9.65 | 9.62 | -1.13% | 139,805 |
| Nov 21, 2025 | 9.96 | 9.96 | 9.76 | 9.76 | 9.73 | -7.05% | 163,113 |
| Nov 20, 2025 | 10.31 | 10.62 | 10.30 | 10.50 | 10.47 | 5.42% | 210,947 |
| Nov 19, 2025 | 9.90 | 10.05 | 9.90 | 9.96 | 9.93 | 1.12% | 118,666 |
| Nov 18, 2025 | 10.09 | 10.09 | 9.85 | 9.85 | 9.82 | -3.43% | 278,046 |
| Nov 17, 2025 | 10.21 | 10.24 | 10.11 | 10.20 | 10.17 | -0.87% | 106,399 |
| Nov 14, 2025 | 10.41 | 10.46 | 10.26 | 10.29 | 10.26 | -3.38% | 132,394 |
| Nov 13, 2025 | 10.63 | 10.94 | 10.63 | 10.65 | 10.62 | 0.95% | 62,987 |
| Nov 12, 2025 | 10.95 | 10.95 | 10.55 | 10.55 | 10.52 | -3.48% | 91,872 |
| Nov 11, 2025 | 10.85 | 10.97 | 10.85 | 10.93 | 10.90 | 1.96% | 104,716 |
| Nov 10, 2025 | 10.44 | 10.72 | 10.44 | 10.72 | 10.69 | 3.38% | 93,187 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.30 | 10.37 | 10.34 | -4.51% | 152,606 |
| Nov 6, 2025 | 11.04 | 11.04 | 10.81 | 10.86 | 10.83 | -0.64% | 105,448 |
| Nov 5, 2025 | 11.16 | 11.16 | 10.86 | 10.93 | 10.90 | -4.62% | 264,253 |
| Nov 4, 2025 | 11.73 | 11.73 | 11.46 | 11.46 | 11.43 | -4.82% | 203,332 |
| Nov 3, 2025 | 12.19 | 12.21 | 12.04 | 12.04 | 12.01 | -1.63% | 94,152 |
| Oct 31, 2025 | 12.20 | 12.34 | 12.20 | 12.24 | 12.21 | 1.49% | 101,684 |
| Oct 30, 2025 | 11.90 | 12.17 | 11.90 | 12.06 | 12.03 | 1.94% | 271,590 |
| Oct 29, 2025 | 11.56 | 11.84 | 11.56 | 11.83 | 11.80 | 10.66% | 257,127 |
| Oct 28, 2025 | 10.85 | 10.90 | 10.66 | 10.69 | 10.66 | -2.82% | 160,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.99 | 11.00 | 10.97 | 0.64% | 134,554 |
| Oct 24, 2025 | 10.95 | 10.98 | 10.85 | 10.93 | 10.90 | 0.74% | 49,385 |
| Oct 23, 2025 | 10.84 | 10.99 | 10.72 | 10.85 | 10.82 | 2.26% | 92,953 |
| Oct 22, 2025 | 10.88 | 10.88 | 10.58 | 10.61 | 10.58 | -5.60% | 258,335 |
| Oct 21, 2025 | 11.15 | 11.34 | 11.14 | 11.24 | 11.21 | 0.63% | 187,812 |
| Oct 20, 2025 | 11.45 | 11.60 | 11.14 | 11.17 | 11.14 | -4.77% | 207,242 |
| Oct 17, 2025 | 12.28 | 12.28 | 11.33 | 11.73 | 11.70 | -7.20% | 450,113 |
| Oct 16, 2025 | 12.51 | 12.72 | 12.51 | 12.64 | 12.61 | 1.04% | 147,032 |
| Oct 15, 2025 | 12.42 | 12.75 | 12.41 | 12.51 | 12.48 | 1.05% | 166,751 |
| Oct 14, 2025 | 11.93 | 12.48 | 11.93 | 12.38 | 12.35 | 5.81% | 162,996 |