Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
25.47
+0.13 (0.51%)
At close: Sep 10, 2025, 4:00 PM
25.00
-0.47 (-1.85%)
After-hours: Sep 10, 2025, 7:52 PM EDT
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.30 | 25.86 | 24.86 | 25.47 | 25.47 | 0.51% | 301,095 |
| Sep 9, 2025 | 25.25 | 25.78 | 24.92 | 25.34 | 25.34 | 0.64% | 283,504 |
| Sep 8, 2025 | 24.54 | 25.25 | 24.40 | 25.18 | 25.18 | 3.37% | 339,002 |
| Sep 5, 2025 | 24.40 | 24.48 | 23.38 | 24.36 | 24.36 | 2.10% | 296,437 |
| Sep 4, 2025 | 24.59 | 24.62 | 23.60 | 23.86 | 23.86 | -2.65% | 264,881 |
| Sep 3, 2025 | 24.64 | 24.64 | 24.00 | 24.51 | 24.51 | 1.36% | 243,160 |
| Sep 2, 2025 | 23.56 | 24.18 | 23.17 | 24.18 | 24.18 | 1.00% | 299,335 |
| Aug 29, 2025 | 24.00 | 24.75 | 23.50 | 23.94 | 23.94 | 3.46% | 389,952 |
| Aug 28, 2025 | 22.76 | 23.36 | 22.68 | 23.14 | 23.14 | 1.67% | 167,277 |
| Aug 27, 2025 | 23.65 | 23.65 | 22.61 | 22.76 | 22.76 | -3.48% | 200,321 |
| Aug 26, 2025 | 22.65 | 24.15 | 22.65 | 23.58 | 23.58 | 5.17% | 441,764 |
| Aug 25, 2025 | 22.25 | 22.75 | 22.11 | 22.42 | 22.42 | 0.92% | 101,458 |
| Aug 22, 2025 | 20.95 | 22.26 | 20.95 | 22.22 | 22.22 | 8.58% | 428,774 |
| Aug 21, 2025 | 19.78 | 20.46 | 19.76 | 20.46 | 20.46 | 3.81% | 284,704 |
| Aug 20, 2025 | 19.99 | 20.13 | 19.45 | 19.71 | 19.71 | -2.23% | 434,285 |
| Aug 19, 2025 | 21.97 | 21.97 | 20.05 | 20.16 | 20.16 | -8.11% | 266,955 |
| Aug 18, 2025 | 21.50 | 21.97 | 21.34 | 21.94 | 21.94 | 2.14% | 92,880 |
| Aug 15, 2025 | 21.39 | 21.61 | 20.98 | 21.48 | 21.48 | 0.49% | 171,936 |
| Aug 14, 2025 | 21.40 | 21.62 | 21.00 | 21.38 | 21.38 | 0.83% | 114,516 |
| Aug 13, 2025 | 22.05 | 22.05 | 20.90 | 21.20 | 21.20 | -2.30% | 243,428 |
| Aug 12, 2025 | 21.63 | 21.97 | 21.30 | 21.70 | 21.70 | 2.12% | 72,707 |
| Aug 11, 2025 | 21.31 | 21.96 | 21.04 | 21.25 | 21.25 | -1.39% | 99,943 |
| Aug 8, 2025 | 21.70 | 22.55 | 21.37 | 21.55 | 21.55 | 0.05% | 454,889 |
| Aug 7, 2025 | 21.94 | 21.97 | 21.24 | 21.54 | 21.54 | -1.19% | 106,219 |
| Aug 6, 2025 | 21.63 | 22.07 | 21.50 | 21.80 | 21.80 | 1.44% | 178,007 |
| Aug 5, 2025 | 21.27 | 21.51 | 20.83 | 21.49 | 21.49 | 2.14% | 164,995 |
| Aug 4, 2025 | 20.27 | 21.13 | 20.27 | 21.04 | 21.04 | 5.41% | 280,903 |
| Aug 1, 2025 | 19.89 | 20.05 | 19.12 | 19.96 | 19.96 | -1.14% | 364,648 |
| Jul 31, 2025 | 20.63 | 20.83 | 20.04 | 20.19 | 20.19 | -2.18% | 224,239 |
| Jul 30, 2025 | 20.80 | 21.33 | 20.44 | 20.64 | 20.64 | -1.85% | 183,957 |
| Jul 29, 2025 | 21.86 | 22.06 | 21.00 | 21.03 | 21.03 | -4.58% | 202,977 |
| Jul 28, 2025 | 22.14 | 22.29 | 21.53 | 22.04 | 22.04 | -3.97% | 197,714 |
| Jul 25, 2025 | 23.29 | 23.29 | 22.31 | 22.95 | 22.95 | -1.59% | 117,689 |
| Jul 24, 2025 | 22.84 | 23.46 | 22.63 | 23.32 | 23.32 | 2.28% | 276,356 |
| Jul 23, 2025 | 22.54 | 22.87 | 22.11 | 22.80 | 22.80 | -0.18% | 141,255 |
| Jul 22, 2025 | 22.24 | 22.93 | 22.01 | 22.84 | 22.84 | 2.70% | 197,888 |
| Jul 21, 2025 | 22.40 | 22.68 | 21.84 | 22.24 | 22.24 | 0.04% | 222,612 |
| Jul 18, 2025 | 22.44 | 22.62 | 21.99 | 22.23 | 22.23 | -0.22% | 231,304 |
| Jul 17, 2025 | 21.65 | 22.48 | 21.22 | 22.28 | 22.28 | 1.74% | 294,793 |
| Jul 16, 2025 | 21.03 | 22.04 | 20.92 | 21.90 | 21.90 | 4.68% | 450,682 |
| Jul 15, 2025 | 20.69 | 20.96 | 20.08 | 20.92 | 20.92 | 1.21% | 258,397 |
| Jul 14, 2025 | 19.80 | 20.67 | 19.75 | 20.67 | 20.67 | 3.82% | 256,645 |
| Jul 11, 2025 | 19.60 | 20.09 | 19.33 | 19.91 | 19.91 | 1.22% | 1,123,019 |
| Jul 10, 2025 | 19.42 | 19.80 | 19.25 | 19.67 | 19.67 | 1.50% | 283,568 |
| Jul 9, 2025 | 19.71 | 19.71 | 19.27 | 19.38 | 19.38 | -2.86% | 582,512 |
| Jul 8, 2025 | 20.72 | 20.72 | 19.45 | 19.95 | 19.95 | -4.18% | 524,203 |
| Jul 7, 2025 | 20.60 | 20.96 | 20.10 | 20.82 | 20.82 | -0.86% | 219,350 |
| Jul 3, 2025 | 21.10 | 21.10 | 20.58 | 21.00 | 21.00 | -0.38% | 129,657 |
| Jul 2, 2025 | 20.74 | 21.19 | 20.41 | 21.08 | 21.08 | 1.93% | 139,406 |
| Jul 1, 2025 | 21.13 | 21.13 | 20.30 | 20.68 | 20.68 | -2.13% | 261,950 |