Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
14.23
+0.03 (0.21%)
Mar 31, 2025, 3:27 PM EDT - Market open
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.05 | 14.21 | 13.75 | 14.15 | - | -0.39% | 168,660 |
| Mar 28, 2025 | 14.54 | 14.69 | 14.10 | 14.20 | 14.20 | -3.86% | 896,956 |
| Mar 27, 2025 | 15.05 | 15.08 | 14.55 | 14.77 | 14.77 | -2.19% | 138,247 |
| Mar 26, 2025 | 15.39 | 15.44 | 15.02 | 15.10 | 15.10 | -2.89% | 93,376 |
| Mar 25, 2025 | 16.22 | 16.22 | 15.37 | 15.55 | 15.55 | -3.60% | 134,105 |
| Mar 24, 2025 | 15.98 | 16.34 | 15.90 | 16.13 | 16.13 | 1.38% | 139,661 |
| Mar 21, 2025 | 16.19 | 16.19 | 15.61 | 15.91 | 15.91 | -2.09% | 221,570 |
| Mar 20, 2025 | 15.84 | 16.41 | 15.69 | 16.25 | 16.25 | 2.39% | 234,680 |
| Mar 19, 2025 | 15.47 | 15.92 | 15.35 | 15.87 | 15.87 | 3.93% | 205,457 |
| Mar 18, 2025 | 15.35 | 15.41 | 14.95 | 15.27 | 15.27 | -0.65% | 147,090 |
| Mar 17, 2025 | 14.83 | 15.42 | 14.76 | 15.37 | 15.37 | 5.93% | 237,852 |
| Mar 14, 2025 | 14.72 | 14.84 | 14.51 | 14.51 | 14.51 | 0.28% | 94,679 |
| Mar 13, 2025 | 14.54 | 14.69 | 14.21 | 14.47 | 14.47 | 0.14% | 129,926 |
| Mar 12, 2025 | 14.57 | 14.86 | 14.40 | 14.45 | 14.45 | -0.07% | 345,457 |
| Mar 11, 2025 | 13.92 | 14.62 | 13.67 | 14.46 | 14.46 | 3.36% | 231,905 |
| Mar 10, 2025 | 14.54 | 14.54 | 13.71 | 13.99 | 13.99 | -4.24% | 1,562,322 |
| Mar 7, 2025 | 14.98 | 14.98 | 14.33 | 14.61 | 14.61 | -3.31% | 257,954 |
| Mar 6, 2025 | 15.07 | 15.37 | 14.91 | 15.11 | 15.11 | -0.85% | 1,968,018 |
| Mar 5, 2025 | 15.06 | 15.24 | 14.81 | 15.24 | 15.24 | 1.20% | 777,936 |
| Mar 4, 2025 | 14.49 | 15.28 | 14.13 | 15.06 | 15.06 | 3.86% | 732,064 |
| Mar 3, 2025 | 16.19 | 16.23 | 14.34 | 14.50 | 14.50 | -8.05% | 883,031 |
| Feb 28, 2025 | 15.69 | 15.98 | 15.26 | 15.77 | 15.77 | 0.51% | 1,367,644 |
| Feb 27, 2025 | 16.43 | 16.72 | 15.61 | 15.69 | 15.69 | -4.21% | 412,818 |
| Feb 26, 2025 | 16.26 | 16.78 | 16.13 | 16.38 | 16.38 | 1.87% | 355,869 |
| Feb 25, 2025 | 16.61 | 16.62 | 15.81 | 16.08 | 16.08 | -4.29% | 487,900 |
| Feb 24, 2025 | 16.99 | 16.99 | 16.52 | 16.80 | 16.80 | -1.12% | 496,975 |
| Feb 21, 2025 | 17.57 | 17.57 | 16.85 | 16.99 | 16.99 | -3.19% | 301,905 |
| Feb 20, 2025 | 17.65 | 17.88 | 17.43 | 17.55 | 17.55 | -0.34% | 293,450 |
| Feb 19, 2025 | 17.86 | 17.86 | 17.35 | 17.61 | 17.61 | -2.49% | 570,862 |
| Feb 18, 2025 | 17.98 | 18.17 | 17.59 | 18.06 | 18.06 | 0.67% | 858,893 |
| Feb 14, 2025 | 18.85 | 18.85 | 17.86 | 17.94 | 17.94 | -5.28% | 344,995 |
| Feb 13, 2025 | 18.83 | 19.00 | 18.63 | 18.94 | 18.94 | -0.42% | 132,594 |
| Feb 12, 2025 | 18.81 | 19.37 | 18.59 | 19.02 | 19.02 | 0.96% | 1,287,503 |
| Feb 11, 2025 | 19.00 | 19.23 | 18.82 | 18.84 | 18.84 | -1.26% | 140,641 |
| Feb 10, 2025 | 19.71 | 19.71 | 19.06 | 19.08 | 19.08 | -1.45% | 175,847 |
| Feb 7, 2025 | 19.15 | 19.76 | 19.15 | 19.36 | 19.36 | 0.83% | 915,071 |
| Feb 6, 2025 | 19.84 | 19.84 | 18.96 | 19.20 | 19.20 | -2.74% | 126,620 |
| Feb 5, 2025 | 19.97 | 20.05 | 19.57 | 19.74 | 19.74 | -0.55% | 239,885 |
| Feb 4, 2025 | 19.15 | 20.00 | 19.15 | 19.85 | 19.85 | 3.93% | 85,453 |
| Feb 3, 2025 | 18.90 | 19.58 | 18.80 | 19.10 | 19.10 | -2.15% | 1,401,186 |
| Jan 31, 2025 | 20.27 | 20.28 | 19.40 | 19.52 | 19.52 | -2.69% | 109,840 |
| Jan 30, 2025 | 19.95 | 20.37 | 19.91 | 20.06 | 20.06 | 1.06% | 86,506 |
| Jan 29, 2025 | 19.14 | 20.00 | 19.12 | 19.85 | 19.85 | 3.82% | 139,770 |
| Jan 28, 2025 | 19.11 | 19.32 | 18.52 | 19.12 | 19.12 | 0.37% | 395,395 |
| Jan 27, 2025 | 20.40 | 20.40 | 18.90 | 19.05 | 19.05 | -10.81% | 733,547 |
| Jan 24, 2025 | 22.12 | 22.27 | 21.26 | 21.36 | 21.36 | -3.44% | 163,270 |
| Jan 23, 2025 | 21.53 | 22.18 | 21.41 | 22.12 | 22.12 | 1.28% | 184,871 |
| Jan 22, 2025 | 21.01 | 22.30 | 20.90 | 21.84 | 21.84 | 5.71% | 310,180 |
| Jan 21, 2025 | 20.04 | 20.75 | 20.04 | 20.66 | 20.66 | 3.30% | 155,613 |
| Jan 17, 2025 | 19.70 | 20.30 | 19.56 | 20.00 | 20.00 | 2.51% | 231,713 |