Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
26.10
+0.71 (2.80%)
Dec 2, 2025, 4:00 PM EST - Market closed
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.38 | 26.15 | 25.30 | 26.10 | 26.10 | 2.80% | 167,818 |
| Dec 1, 2025 | 25.68 | 25.99 | 25.12 | 25.39 | 25.39 | -1.97% | 171,058 |
| Nov 28, 2025 | 25.43 | 26.27 | 25.43 | 25.90 | 25.90 | 1.33% | 164,306 |
| Nov 26, 2025 | 25.33 | 25.75 | 25.01 | 25.56 | 25.56 | 0.95% | 273,582 |
| Nov 25, 2025 | 24.38 | 25.42 | 23.74 | 25.32 | 25.32 | 3.69% | 295,058 |
| Nov 24, 2025 | 23.06 | 24.56 | 23.06 | 24.42 | 24.42 | 5.71% | 206,872 |
| Nov 21, 2025 | 23.12 | 23.43 | 22.30 | 23.10 | 23.10 | -1.49% | 476,067 |
| Nov 20, 2025 | 26.02 | 26.14 | 23.32 | 23.45 | 23.45 | -7.89% | 283,552 |
| Nov 19, 2025 | 24.65 | 25.87 | 24.62 | 25.46 | 25.46 | 3.33% | 232,029 |
| Nov 18, 2025 | 23.85 | 25.04 | 23.80 | 24.64 | 24.64 | 0.24% | 254,585 |
| Nov 17, 2025 | 24.66 | 25.44 | 24.34 | 24.58 | 24.58 | -2.42% | 205,609 |
| Nov 14, 2025 | 24.44 | 25.77 | 24.05 | 25.19 | 25.19 | 0.12% | 217,239 |
| Nov 13, 2025 | 25.90 | 26.54 | 24.89 | 25.16 | 25.16 | -4.55% | 347,168 |
| Nov 12, 2025 | 26.63 | 26.72 | 25.77 | 26.36 | 26.36 | -0.34% | 191,688 |
| Nov 11, 2025 | 26.95 | 26.95 | 25.81 | 26.45 | 26.45 | -3.29% | 189,321 |
| Nov 10, 2025 | 26.99 | 27.49 | 26.69 | 27.35 | 27.35 | 5.64% | 206,741 |
| Nov 7, 2025 | 24.50 | 25.96 | 24.30 | 25.89 | 25.89 | 1.89% | 403,351 |
| Nov 6, 2025 | 26.68 | 26.68 | 25.06 | 25.41 | 25.41 | -4.87% | 375,894 |
| Nov 5, 2025 | 27.05 | 27.48 | 26.43 | 26.71 | 26.71 | -2.23% | 445,350 |
| Nov 4, 2025 | 27.50 | 28.50 | 27.22 | 27.32 | 27.32 | -4.94% | 372,485 |
| Nov 3, 2025 | 31.11 | 31.17 | 28.69 | 28.74 | 28.74 | -8.24% | 247,754 |
| Oct 31, 2025 | 32.20 | 32.23 | 30.82 | 31.32 | 31.32 | -3.09% | 157,627 |
| Oct 30, 2025 | 31.24 | 32.32 | 30.75 | 32.32 | 32.32 | 3.32% | 367,938 |
| Oct 29, 2025 | 30.78 | 32.10 | 30.21 | 31.28 | 31.28 | 1.69% | 265,827 |
| Oct 28, 2025 | 29.21 | 31.09 | 29.02 | 30.76 | 30.76 | 10.41% | 461,294 |
| Oct 27, 2025 | 28.61 | 28.74 | 27.00 | 27.86 | 27.86 | -3.77% | 298,935 |
| Oct 24, 2025 | 28.30 | 29.40 | 28.10 | 28.95 | 28.95 | 2.81% | 350,855 |
| Oct 23, 2025 | 28.90 | 29.50 | 28.04 | 28.16 | 28.16 | -2.63% | 911,866 |
| Oct 22, 2025 | 26.96 | 29.22 | 26.82 | 28.92 | 28.92 | 3.92% | 494,269 |
| Oct 21, 2025 | 29.66 | 29.85 | 27.60 | 27.83 | 27.83 | -7.88% | 570,220 |
| Oct 20, 2025 | 30.68 | 30.68 | 28.66 | 30.21 | 30.21 | 1.04% | 777,353 |
| Oct 17, 2025 | 30.14 | 31.33 | 29.07 | 29.90 | 29.90 | -6.36% | 1,510,560 |
| Oct 16, 2025 | 34.48 | 35.55 | 31.93 | 31.93 | 31.93 | -6.12% | 613,691 |
| Oct 15, 2025 | 34.49 | 35.34 | 32.38 | 34.01 | 34.01 | 0.71% | 1,113,954 |
| Oct 14, 2025 | 32.25 | 34.97 | 31.00 | 33.77 | 33.77 | 4.58% | 620,406 |
| Oct 13, 2025 | 32.33 | 33.57 | 31.80 | 32.29 | 32.29 | 5.21% | 412,346 |
| Oct 10, 2025 | 30.55 | 32.99 | 30.45 | 30.69 | 30.69 | 0.79% | 674,379 |
| Oct 9, 2025 | 30.33 | 31.37 | 29.90 | 30.45 | 30.45 | 0.46% | 227,007 |
| Oct 8, 2025 | 30.46 | 31.38 | 29.88 | 30.31 | 30.31 | 0.20% | 262,800 |
| Oct 7, 2025 | 29.70 | 31.25 | 29.47 | 30.25 | 30.25 | 1.95% | 793,739 |
| Oct 6, 2025 | 29.37 | 30.59 | 29.37 | 29.67 | 29.67 | 1.89% | 419,852 |
| Oct 3, 2025 | 29.95 | 29.97 | 28.75 | 29.12 | 29.12 | -2.12% | 216,156 |
| Oct 2, 2025 | 29.45 | 29.88 | 28.58 | 29.75 | 29.75 | 3.66% | 191,103 |
| Oct 1, 2025 | 28.88 | 29.07 | 28.42 | 28.70 | 28.70 | -1.54% | 155,974 |
| Sep 30, 2025 | 29.23 | 29.61 | 28.87 | 29.15 | 29.15 | 0.03% | 269,624 |
| Sep 29, 2025 | 29.83 | 29.83 | 28.75 | 29.14 | 29.14 | -0.82% | 262,704 |
| Sep 26, 2025 | 29.63 | 30.42 | 29.09 | 29.38 | 29.38 | -0.54% | 157,042 |
| Sep 25, 2025 | 27.62 | 29.84 | 27.61 | 29.54 | 29.54 | 3.79% | 481,231 |
| Sep 24, 2025 | 29.05 | 30.58 | 28.40 | 28.46 | 28.46 | -2.43% | 438,216 |
| Sep 23, 2025 | 29.13 | 29.86 | 28.60 | 29.17 | 29.17 | 0.88% | 475,268 |