Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Sprott Junior Uranium Miners UCITS ETF USD Acc (URNJ.L)

5.36
+0.17
+(3.24%)
At close: May 2 at 3:39:17 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.305.445.235.365.368,858
May 1, 20255.215.225.115.205.206,700
Apr 30, 20255.175.185.045.125.1211,431
Apr 29, 20255.295.305.185.195.1920,125
Apr 28, 20254.995.014.924.944.944,335
Apr 25, 20255.055.094.894.934.9329,060
Apr 24, 20255.005.004.874.974.9711,880
Apr 23, 20254.584.734.584.664.667,093
Apr 22, 20254.314.524.294.394.391,816
Apr 17, 20254.554.584.494.534.538,125
Apr 16, 20254.554.634.324.614.6110,477
Apr 15, 20254.654.654.604.514.51374
Apr 14, 20254.624.684.614.624.62185
Apr 11, 20254.304.494.304.434.431,996
Apr 10, 20254.384.484.274.314.315,910
Apr 9, 20253.884.033.873.893.893,849
Apr 8, 20254.156.054.044.094.093,700
Apr 7, 20256.216.213.803.913.915,096
Apr 4, 20254.624.623.974.054.0539,955
Apr 3, 20254.564.564.404.454.459,597
Apr 2, 20254.584.614.544.564.568,198
Apr 1, 20254.714.724.624.624.6297,849
Mar 31, 20254.704.704.514.634.636,048
Mar 28, 20254.824.844.734.734.733,166
Mar 27, 20254.915.034.844.854.854,424
Mar 26, 20255.025.114.994.994.9928,749
Mar 25, 20255.225.335.145.155.151,528
Mar 24, 20255.355.385.255.345.347,643
Mar 21, 20255.325.365.165.245.244,475
Mar 20, 20255.285.365.235.285.2810,540
Mar 19, 20255.135.155.115.115.115,540
Mar 18, 20255.035.114.915.015.016,278
Mar 17, 20254.854.984.854.974.973,657
Mar 14, 20254.844.864.784.824.8217,495
Mar 13, 20254.774.834.734.744.743,678
Mar 12, 20254.714.854.714.764.769,832
Mar 11, 20254.554.624.554.584.581,669
Mar 10, 20254.834.834.594.604.603,718
Mar 7, 20255.005.004.754.784.782,929
Mar 6, 20255.005.004.905.005.005,162
Mar 5, 20254.934.974.824.884.886,688
Mar 4, 20257.507.504.684.744.7416,115
Mar 3, 20255.285.334.995.035.0310,389
Feb 28, 20255.265.265.115.125.1225,316
Feb 27, 20255.395.455.345.345.345,873
Feb 26, 20255.275.435.225.415.4119,202
Feb 25, 20255.455.455.285.285.287,282
Feb 24, 20255.655.655.395.485.487,600
Feb 21, 20255.765.775.665.665.6613,511
Feb 20, 20255.745.795.655.755.751,262
Feb 19, 20255.885.895.745.725.725,752
Feb 18, 20255.905.915.785.875.873,937
Feb 17, 20255.965.965.905.925.928,548
Feb 14, 20256.166.175.986.036.038,264
Feb 13, 20256.166.226.116.166.161,006
Feb 12, 20256.196.206.106.206.205,026
Feb 11, 20256.266.276.206.246.245,033
Feb 10, 20256.356.386.296.326.323,555
Feb 7, 20256.326.486.326.396.396,688
Feb 6, 20256.476.486.306.366.363,611
Feb 5, 20256.596.616.456.456.4513,637
Feb 4, 20256.326.476.316.466.463,158
Feb 3, 20256.166.376.156.326.3210,446
Jan 31, 20256.676.756.546.596.597,393
Jan 30, 20256.466.626.466.626.62570
Jan 29, 20256.296.406.246.376.373,377
Jan 28, 20256.156.316.126.196.198,097
Jan 27, 20256.916.996.476.466.469,426
Jan 24, 20257.187.237.107.057.05500
Jan 23, 20257.067.166.997.117.119,872
Jan 22, 20256.876.986.856.966.961,150
Jan 21, 20256.576.726.546.686.688,584
Jan 20, 20256.506.616.506.566.561,588
Jan 17, 20256.486.616.486.556.558,109
Jan 16, 20256.526.556.366.446.444,035
Jan 15, 20256.456.576.456.496.49263
Jan 14, 20256.496.556.436.476.47890
Jan 13, 20256.046.456.046.326.326,427
Jan 10, 20256.426.486.426.356.351,191
Jan 9, 20256.426.526.426.466.462,590
Jan 8, 20256.516.676.396.486.489,770
Jan 7, 20256.886.976.846.856.851,452
Jan 6, 20256.977.016.877.087.08329
Jan 3, 20256.806.836.706.706.704,907
Jan 2, 20256.126.556.126.526.529,216
Dec 31, 20246.056.136.056.106.10510
Dec 30, 20246.146.226.066.076.072,604
Dec 27, 20246.486.486.106.196.19817
Dec 24, 20246.186.256.186.216.21303
Dec 23, 20246.326.336.226.246.241,737
Dec 20, 20246.256.276.166.276.271,579
Dec 19, 20246.276.276.146.276.272,723
Dec 18, 20246.636.636.446.486.484,722
Dec 17, 20246.547.506.276.326.323,510
Dec 16, 20246.756.756.536.586.581,527
Dec 13, 20246.946.956.766.786.783,584
Dec 12, 20246.986.986.896.946.941,057
Dec 11, 20246.966.996.966.996.9919
Dec 10, 20246.946.956.856.956.951,106
Dec 9, 20247.237.257.017.067.062,365
Dec 6, 20247.257.277.207.217.219,800
Dec 5, 20247.167.187.077.207.20455
Dec 4, 20247.267.317.227.197.19544
Dec 3, 20247.087.227.087.197.191,064
Dec 2, 20247.347.397.267.157.15548
Nov 29, 20247.207.507.207.417.414,377
Nov 28, 20247.227.257.147.207.208,096
Nov 27, 20247.297.297.297.297.29287
Nov 26, 20247.257.367.187.327.32232
Nov 25, 20247.617.647.397.417.413,583
Nov 22, 20247.587.597.487.507.50167
Nov 21, 20247.307.487.267.427.424,662
Nov 20, 20247.517.587.457.487.481,747
Nov 19, 20247.417.517.317.497.494,052
Nov 18, 20247.027.306.917.427.426,580
Nov 15, 20246.747.016.686.946.943,510
Nov 14, 20246.766.766.706.776.772,710
Nov 13, 20247.027.056.916.856.85415
Nov 12, 20246.918.406.646.676.672,213
Nov 11, 20247.187.196.916.916.912,016
Nov 8, 20247.347.367.137.157.15700
Nov 7, 20247.158.407.157.237.236,438
Nov 6, 20247.378.406.916.916.9131,203
Nov 5, 20247.117.116.947.037.035,856
Nov 4, 20247.157.156.896.966.963,695
Nov 1, 20247.347.407.327.347.34906
Oct 31, 20247.457.477.437.297.291,034
Oct 30, 20247.507.577.457.427.427,860
Oct 29, 20247.607.707.507.597.592,707
Oct 28, 20247.497.567.427.637.6323,962
Oct 25, 20247.867.867.757.787.786,701
Oct 24, 20247.697.827.677.717.717,128
Oct 23, 20248.099.107.877.867.867,422
Oct 22, 20248.308.307.948.008.0026,007
Oct 21, 20248.438.478.178.188.1817,762
Oct 18, 20248.128.188.038.138.137,859
Oct 17, 20247.958.277.958.198.193,990
Oct 16, 20247.367.807.297.787.7811,763
Oct 15, 20247.457.457.387.337.33460
Oct 14, 20247.277.347.247.307.302,133
Oct 11, 20247.207.227.107.197.193,326
Oct 10, 20247.087.117.047.097.096,397
Oct 9, 20247.227.237.027.087.089,528
Oct 8, 20247.077.237.077.117.11447
Oct 7, 20247.327.417.247.247.243,503
Oct 4, 20247.277.366.507.297.2915,716
Oct 3, 20247.477.487.327.377.372,364
Oct 2, 20247.257.337.257.297.295,140
Oct 1, 20247.097.247.067.227.2212,900
Sep 30, 20247.157.157.006.976.978,285
Sep 27, 20247.237.297.107.167.1643,131
Sep 26, 20247.217.317.187.267.2642,543
Sep 25, 20247.007.076.927.057.051,908
Sep 24, 20246.997.096.987.067.0617,724
Sep 23, 20246.306.806.306.626.6219,385
Sep 20, 20246.136.266.086.306.30553
Sep 19, 20246.086.136.006.136.134,928
Sep 18, 20245.855.865.835.795.79291
Sep 17, 20245.975.975.955.925.929,981
Sep 16, 20245.975.985.885.875.874,361
Sep 13, 20246.086.126.036.006.00572
Sep 12, 20246.146.206.096.206.209,770
Sep 11, 20245.585.765.535.785.782,474
Sep 10, 20245.475.495.435.475.472,285
Sep 9, 20245.305.395.305.325.323,828
Sep 6, 20245.485.505.295.245.249,709
Sep 5, 20245.615.665.605.575.57563
Sep 4, 20245.655.685.515.645.6443,789
Sep 3, 20246.116.115.665.665.6627,890
Sep 2, 20245.986.225.986.116.11212
Aug 30, 20246.126.156.076.076.073,731
Aug 29, 20246.136.145.996.076.072,428
Aug 28, 20246.336.416.236.166.16503
Aug 27, 20246.366.486.346.406.4046,193
Aug 23, 20245.896.435.876.486.4873,000
Aug 22, 20246.086.096.005.955.953,197
Aug 21, 20246.076.096.076.076.072,470
Aug 20, 20246.076.076.075.995.991,000
Aug 19, 20245.956.115.916.086.081,936
Aug 16, 20246.136.185.996.056.051,504
Aug 15, 20245.996.125.986.106.10366
Aug 14, 20245.945.945.945.955.951
Aug 13, 20245.945.965.855.935.9310,836
Aug 12, 20245.915.915.795.825.8224,583
Aug 9, 20245.845.865.765.775.77655
Aug 8, 20245.675.765.615.765.762,830
Aug 7, 20245.845.985.845.925.923,312
Aug 6, 20245.855.935.785.815.8126,046
Aug 5, 20246.006.065.255.625.6220,919
Aug 2, 20246.577.205.956.496.4973,837
Aug 1, 20247.077.136.556.596.597,103
Jul 31, 20246.946.976.946.926.921,411
Jul 30, 20246.766.806.756.756.75899
Jul 29, 20246.956.976.776.746.742,576
Jul 26, 20246.866.926.806.856.855,018
Jul 25, 20246.806.876.616.776.772,938
Jul 24, 20247.007.177.007.027.02305
Jul 23, 20247.177.207.057.137.131,379
Jul 22, 20247.307.357.197.157.1523,918
Jul 19, 20247.357.357.167.227.224,420
Jul 18, 20247.547.567.377.407.401,721
Jul 17, 20247.937.947.527.637.631,575
Jul 16, 20248.068.077.887.877.87297
Jul 15, 20248.088.278.088.108.10450
Jul 12, 20248.258.338.258.288.281,928
Jul 11, 20248.158.268.158.188.189,041
Jul 10, 20247.637.977.638.018.0191
Jul 9, 20247.527.617.527.537.53291
Jul 8, 20247.677.697.547.647.6419,902
Jul 5, 20247.757.817.637.637.6315,518
Jul 4, 20247.767.787.687.727.721,084
Jul 3, 20247.627.627.627.717.71-
Jul 2, 20247.507.567.447.417.411,746
Jul 1, 20247.587.607.457.517.519,279
Jun 28, 20247.587.737.577.627.62655
Jun 27, 20247.517.567.447.537.53280
Jun 26, 20247.437.487.367.467.467,051
Jun 25, 20247.557.577.397.417.415,824
Jun 24, 20247.627.717.617.637.631,557
Jun 21, 20247.827.847.757.757.75392
Jun 20, 20247.917.937.827.907.90265
Jun 19, 20247.937.997.937.957.95802
Jun 18, 20247.767.907.727.867.865,915
Jun 17, 20247.737.807.657.657.655,269
Jun 14, 20247.957.987.957.897.891,477
Jun 13, 20247.837.857.827.897.89513
Jun 12, 20247.727.857.607.787.783,342
Jun 11, 20248.048.047.787.767.762,725
Jun 10, 20248.068.198.028.188.183,181
Jun 7, 20248.358.358.228.208.203,729
Jun 6, 20248.378.418.268.398.39611
Jun 5, 20248.508.588.368.458.451,715
Jun 4, 20248.758.828.548.448.444,233
Jun 3, 20249.009.098.828.928.924,418
May 31, 20249.169.209.069.039.031,910
May 30, 20249.029.028.878.978.9757
May 29, 20249.139.149.108.888.88672
May 28, 20249.209.208.758.938.931,246
May 24, 20248.889.058.759.009.001,282
May 23, 20249.049.108.898.968.96690
May 22, 20249.359.359.239.149.143,181
May 21, 20249.419.489.399.469.4610,815
May 20, 20249.399.429.169.429.426,080
May 17, 20248.809.158.739.099.09279
May 16, 20248.878.878.738.778.771,034
May 15, 20248.668.768.668.798.79337
May 14, 20248.668.758.668.678.672,947
May 13, 20248.768.778.628.718.711,113
May 10, 20249.239.238.648.648.642,475
May 9, 20248.688.728.668.808.802,183
May 8, 20248.948.958.768.658.654,385
May 7, 20248.609.248.609.069.068,698
May 3, 20248.658.738.608.618.615,885
May 2, 20248.428.478.138.508.501,715

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.