Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Uranium (NLR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 115.425 117.69 115.425 117.13 33,055
17th Jul 2025 (Thu) 114.53 116.15 114.15 115.53 45,916
16th Jul 2025 (Wed) 111.75 114.58 110.915 114.42 48,341
15th Jul 2025 (Tue) 112.12 112.15 109.50 111.24 43,546
14th Jul 2025 (Mon) 107.84 111.555 107.84 111.58 25,015
11th Jul 2025 (Fri) 105.52 108.55 105.52 108.17 51,358
10th Jul 2025 (Thu) 105.755 106.83 104.48 106.64 28,131
9th Jul 2025 (Wed) 105.02 105.49 104.06 105.16 39,451
8th Jul 2025 (Tue) 109.15 109.15 105.36 106.25 29,883
7th Jul 2025 (Mon) 107.55 109.24 106.205 109.13 37,567
4th Jul 2025 (Fri) 107.74 108.61 107.45 108.51 13,347
3rd Jul 2025 (Thu) 107.74 108.61 107.45 108.51 13,347
2nd Jul 2025 (Wed) 107.00 108.47 106.72 108.42 15,146
1st Jul 2025 (Tue) 109.93 109.93 106.84 107.62 37,411
30th Jun 2025 (Mon) 109.50 111.47 108.80 111.18 23,794
27th Jun 2025 (Fri) 111.36 111.36 108.24 109.42 21,402
26th Jun 2025 (Thu) 108.60 110.98 107.88 110.75 27,975
25th Jun 2025 (Wed) 111.25 111.25 108.44 108.57 24,233
24th Jun 2025 (Tue) 108.79 111.29 108.79 111.01 31,835
23rd Jun 2025 (Mon) 107.00 109.04 105.88 108.16 44,153
20th Jun 2025 (Fri) 109.00 109.10 106.89 107.05 18,105
19th Jun 2025 (Thu) 109.00 109.40 107.72 108.88 22,188
18th Jun 2025 (Wed) 109.00 109.40 107.72 108.88 22,188
17th Jun 2025 (Tue) 111.28 111.28 107.18 108.00 29,148
16th Jun 2025 (Mon) 109.00 112.60 109.00 109.76 56,858
13th Jun 2025 (Fri) 104.50 106.20 103.84 105.03 15,723
12th Jun 2025 (Thu) 104.505 107.12 104.505 105.28 51,271
11th Jun 2025 (Wed) 102.48 105.50 102.48 105.15 29,666
10th Jun 2025 (Tue) 102.22 102.44 98.725 99.34 36,131
9th Jun 2025 (Mon) 101.00 102.79 100.64 101.95 42,258
6th Jun 2025 (Fri) 98.17 99.64 97.42 99.66 16,348
5th Jun 2025 (Thu) 99.00 99.15 97.06 97.61 13,793
4th Jun 2025 (Wed) 99.055 99.42 97.00 98.55 50,584
3rd Jun 2025 (Tue) 101.65 101.65 98.30 98.74 58,764
2nd Jun 2025 (Mon) 97.25 97.28 96.35 96.99 6,315
30th May 2025 (Fri) 97.00 97.42 95.81 97.19 14,159
29th May 2025 (Thu) 99.51 99.51 96.77 97.26 27,948
28th May 2025 (Wed) 100.00 100.99 99.50 99.50 19,784
27th May 2025 (Tue) 98.97 99.90 98.10 99.68 62,405
26th May 2025 (Mon) 96.96 96.96 96.96 96.96 0
24th May 2025 (Sat) 92.45 97.53 92.30 96.96 78,291
23rd May 2025 (Fri) 92.45 97.53 92.30 97.04 78,291
22nd May 2025 (Thu) 87.83 88.38 87.83 88.38 9,174
21st May 2025 (Wed) 88.87 89.32 87.95 87.95 24,818
20th May 2025 (Tue) 88.135 88.36 88.135 88.45 2,086
FTSE 100 Latest
Value8,992.12
Change19.48