Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
22.95
-0.37 (-1.59%)
At close: Jul 25, 2025, 4:00 PM
23.28
+0.33 (1.45%)
After-hours: Jul 25, 2025, 5:39 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202523.2923.2922.3122.9522.95-1.59%117,387
Jul 24, 202522.8423.4622.6323.3223.322.28%276,356
Jul 23, 202522.5422.8722.1122.8022.80-0.18%141,255
Jul 22, 202522.2422.9322.0122.8422.842.70%197,888
Jul 21, 202522.4022.6821.8422.2422.240.04%222,612
Jul 18, 202522.4422.6221.9922.2322.23-0.22%231,304
Jul 17, 202521.6522.4821.2222.2822.281.74%294,793
Jul 16, 202521.0322.0420.9221.9021.904.68%450,682
Jul 15, 202520.6920.9620.0820.9220.921.21%258,397
Jul 14, 202519.8020.6719.7520.6720.673.82%256,645
Jul 11, 202519.6020.0919.3319.9119.911.22%1,123,019
Jul 10, 202519.4219.8019.2519.6719.671.50%283,568
Jul 9, 202519.7119.7119.2719.3819.38-2.86%582,512
Jul 8, 202520.7220.7219.4519.9519.95-4.18%524,203
Jul 7, 202520.6020.9620.1020.8220.82-0.86%219,350
Jul 3, 202521.1021.1020.5821.0021.00-0.38%129,657
Jul 2, 202520.7421.1920.4121.0821.081.93%139,406
Jul 1, 202521.1321.1320.3020.6820.68-2.13%261,950
Jun 30, 202520.8621.2520.4021.1321.132.52%120,244
Jun 27, 202521.1721.4920.3020.6120.61-2.65%187,724
Jun 26, 202520.5421.1720.3221.1721.174.59%154,446
Jun 25, 202520.4820.6320.1120.2420.24-1.27%94,939
Jun 24, 202520.2720.6620.0420.5020.501.13%150,143
Jun 23, 202519.9720.5519.8520.2720.271.71%219,772
Jun 20, 202520.5020.8619.9219.9319.93-4.50%467,213
Jun 18, 202520.9521.0820.6320.8720.870.48%274,046
Jun 17, 202520.9620.9820.4320.7720.77-419,476
Jun 16, 202520.3521.4920.1820.7720.7710.54%929,001
Jun 13, 202518.0918.9917.9718.7918.790.86%840,976
Jun 12, 202518.6518.8918.5418.6318.63-0.27%79,736
Jun 11, 202518.5619.1418.3218.6818.681.83%285,233
Jun 10, 202519.4019.4018.2218.3518.35-5.44%356,361
Jun 9, 202519.0019.9719.0019.4019.403.80%511,874
Jun 6, 202518.5518.7718.1018.6918.690.27%332,915
Jun 5, 202518.9118.9118.4618.6418.64-0.75%108,015
Jun 4, 202518.9518.9518.3918.7818.781.62%196,195
Jun 3, 202517.5118.6617.5118.4818.487.32%439,502
Jun 2, 202517.6717.7517.1217.2217.22-2.60%179,939
May 30, 202517.6117.7917.4117.6817.680.28%150,824
May 29, 202518.5018.6517.6017.6317.63-5.37%294,341
May 28, 202518.6619.0218.5318.6318.630.43%198,382
May 27, 202519.1919.1918.3218.5518.551.81%329,781
May 23, 202517.2218.3017.1618.2218.2215.24%703,889
May 22, 202515.8915.9915.5615.8115.81-1.43%195,348
May 21, 202515.8116.5615.8116.0416.040.91%155,491
May 20, 202515.6815.9715.5415.9015.900.54%109,900
May 19, 202515.8015.9415.5715.8115.81-0.38%173,780
May 16, 202516.5016.5015.8715.8715.87-5.65%184,564
May 15, 202516.8216.8616.5116.8216.82-0.71%105,649
May 14, 202517.0817.1416.9016.9416.94-1.85%133,250