Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
30.77
-2.30 (-6.95%)
Feb 5, 2026, 3:05 PM EST - Market open

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202631.6532.4530.5030.79--6.89%918,456
Feb 4, 202636.0036.1431.5533.0733.07-8.09%842,891
Feb 3, 202635.0636.6034.8735.9835.986.64%920,410
Feb 2, 202635.0035.9133.3133.7433.74-3.54%607,031
Jan 30, 202637.1538.4034.0634.9834.98-9.50%1,484,169
Jan 29, 202640.8040.8136.2038.6538.65-4.40%1,617,231
Jan 28, 202637.8940.5537.6140.4340.4310.56%1,664,997
Jan 27, 202634.6836.7634.2536.5736.576.43%651,144
Jan 26, 202637.3338.2134.2234.3634.36-4.66%1,230,207
Jan 23, 202635.7336.2034.9136.0436.041.95%648,456
Jan 22, 202634.5035.6034.4035.3535.353.06%606,629
Jan 21, 202633.9834.5333.1434.3034.305.02%584,926
Jan 20, 202632.2433.7032.2432.6632.662.51%683,491
Jan 16, 202631.5932.4931.3131.8631.862.58%439,106
Jan 15, 202630.9031.8630.4231.0631.060.81%298,591
Jan 14, 202629.9131.1229.3630.8130.813.77%402,156
Jan 13, 202630.2830.2829.5329.6929.69-1.88%223,681
Jan 12, 202629.4430.3829.1630.2630.263.38%312,719
Jan 9, 202630.1030.6928.9029.2729.27-0.96%315,149
Jan 8, 202630.0030.0929.3129.5629.56-1.58%277,705
Jan 7, 202629.6030.1129.2730.0330.031.32%750,440
Jan 6, 202629.8030.0129.3429.6429.64-0.60%711,511
Jan 5, 202628.8029.9928.5029.8229.825.11%523,803
Jan 2, 202626.0528.7226.0528.3728.3712.58%697,681
Dec 31, 202525.0125.4624.9925.2025.201.51%170,696
Dec 30, 202525.5925.6324.7624.8324.83-3.22%327,998
Dec 29, 202525.6426.1725.3325.6525.65-0.89%194,563
Dec 26, 202525.9726.1625.5425.8825.88-0.88%173,987
Dec 24, 202526.1726.3025.7526.1126.11-0.15%106,897
Dec 23, 202525.7326.8025.7326.1526.150.73%170,351
Dec 22, 202526.5026.7025.8825.9625.960.97%412,512
Dec 19, 202524.4226.3024.4225.7125.718.16%678,640
Dec 18, 202523.4323.9523.2523.7723.77-4.15%370,971
Dec 17, 202525.8626.0224.8024.8023.14-2.21%227,089
Dec 16, 202525.2025.8525.0125.3623.66-0.74%324,472
Dec 15, 202526.9927.3425.5525.5523.84-3.15%154,113
Dec 12, 202528.2528.2825.8526.3824.62-5.72%316,479
Dec 11, 202526.5428.3726.5427.9826.114.33%134,675
Dec 10, 202527.4627.6426.0026.8225.03-2.93%207,162
Dec 9, 202527.2627.7627.0827.6325.780.60%102,877
Dec 8, 202527.7527.7827.1427.4725.63-0.20%87,028
Dec 5, 202528.6828.6827.3527.5225.68-4.04%158,218
Dec 4, 202527.1728.8826.6228.6826.765.81%427,047
Dec 3, 202526.4627.2025.8627.1125.293.85%288,810
Dec 2, 202525.3826.1525.3026.1024.352.80%167,819
Dec 1, 202525.6825.9925.1225.3923.69-1.97%171,059
Nov 28, 202525.4326.2725.4325.9024.171.33%164,306
Nov 26, 202525.3325.7525.0125.5623.850.95%273,585
Nov 25, 202524.3825.4223.7425.3223.633.69%295,683
Nov 24, 202523.0624.5623.0624.4222.795.71%206,876