Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
28.07
-1.14 (-3.90%)
At close: Mar 19, 2026, 4:00 PM EDT
28.08
+0.01 (0.04%)
After-hours: Mar 19, 2026, 7:58 PM EDT
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 28.57 | 28.57 | 27.00 | 28.07 | 28.07 | -3.90% | 936,965 |
| Mar 18, 2026 | 30.37 | 30.39 | 29.11 | 29.21 | 29.21 | -4.04% | 440,390 |
| Mar 17, 2026 | 30.03 | 30.80 | 29.92 | 30.44 | 30.44 | 1.37% | 282,405 |
| Mar 16, 2026 | 30.05 | 30.43 | 29.35 | 30.03 | 30.03 | -0.96% | 699,404 |
| Mar 13, 2026 | 31.36 | 32.13 | 30.15 | 30.32 | 30.32 | -4.02% | 380,561 |
| Mar 12, 2026 | 31.86 | 32.15 | 30.84 | 31.59 | 31.59 | -2.26% | 292,608 |
| Mar 11, 2026 | 32.45 | 32.90 | 31.87 | 32.32 | 32.32 | -0.65% | 653,823 |
| Mar 10, 2026 | 31.85 | 33.49 | 31.80 | 32.53 | 32.53 | 3.60% | 452,407 |
| Mar 9, 2026 | 29.20 | 31.44 | 29.10 | 31.40 | 31.40 | 2.68% | 541,349 |
| Mar 6, 2026 | 31.07 | 31.71 | 30.14 | 30.58 | 30.58 | -3.56% | 339,823 |
| Mar 5, 2026 | 33.32 | 33.32 | 30.98 | 31.71 | 31.71 | -6.76% | 534,273 |
| Mar 4, 2026 | 33.73 | 34.39 | 32.52 | 34.01 | 34.01 | 2.25% | 323,778 |
| Mar 3, 2026 | 34.48 | 34.56 | 31.91 | 33.26 | 33.26 | -8.60% | 682,801 |
| Mar 2, 2026 | 34.50 | 36.74 | 34.20 | 36.39 | 36.39 | 4.51% | 538,181 |
| Feb 27, 2026 | 34.68 | 35.09 | 34.19 | 34.82 | 34.82 | -1.25% | 334,364 |
| Feb 26, 2026 | 35.50 | 35.50 | 33.85 | 35.26 | 35.26 | -1.01% | 504,709 |
| Feb 25, 2026 | 36.24 | 36.67 | 35.56 | 35.62 | 35.62 | -0.50% | 357,044 |
| Feb 24, 2026 | 33.94 | 35.85 | 33.41 | 35.80 | 35.80 | 4.56% | 468,295 |
| Feb 23, 2026 | 34.46 | 34.94 | 33.64 | 34.24 | 34.24 | -2.09% | 357,135 |
| Feb 20, 2026 | 34.91 | 36.09 | 34.02 | 34.97 | 34.97 | 0.98% | 544,179 |
| Feb 19, 2026 | 33.41 | 35.23 | 32.99 | 34.63 | 34.63 | 3.40% | 780,631 |
| Feb 18, 2026 | 32.70 | 34.13 | 32.45 | 33.49 | 33.49 | 4.69% | 528,647 |
| Feb 17, 2026 | 31.68 | 32.21 | 30.60 | 31.99 | 31.99 | -0.14% | 590,940 |
| Feb 13, 2026 | 31.90 | 32.76 | 31.31 | 32.04 | 32.04 | -0.94% | 401,676 |
| Feb 12, 2026 | 34.02 | 34.02 | 31.67 | 32.34 | 32.34 | -4.26% | 424,192 |
| Feb 11, 2026 | 34.03 | 34.47 | 32.58 | 33.78 | 33.78 | 2.27% | 444,220 |
| Feb 10, 2026 | 33.91 | 33.92 | 32.75 | 33.03 | 33.03 | -1.70% | 510,274 |
| Feb 9, 2026 | 31.80 | 33.79 | 31.61 | 33.60 | 33.60 | 6.60% | 586,761 |
| Feb 6, 2026 | 30.50 | 31.69 | 29.66 | 31.52 | 31.52 | 3.28% | 811,777 |
| Feb 5, 2026 | 31.65 | 32.45 | 30.36 | 30.52 | 30.52 | -7.71% | 1,075,102 |
| Feb 4, 2026 | 36.00 | 36.14 | 31.55 | 33.07 | 33.07 | -8.09% | 867,854 |
| Feb 3, 2026 | 35.06 | 36.60 | 34.87 | 35.98 | 35.98 | 6.64% | 928,636 |
| Feb 2, 2026 | 35.00 | 35.91 | 33.31 | 33.74 | 33.74 | -3.54% | 608,033 |
| Jan 30, 2026 | 37.15 | 38.40 | 34.06 | 34.98 | 34.98 | -9.50% | 1,493,717 |
| Jan 29, 2026 | 40.80 | 40.81 | 36.20 | 38.65 | 38.65 | -4.40% | 1,620,133 |
| Jan 28, 2026 | 37.89 | 40.55 | 37.61 | 40.43 | 40.43 | 10.56% | 1,676,603 |
| Jan 27, 2026 | 34.68 | 36.76 | 34.25 | 36.57 | 36.57 | 6.43% | 657,165 |
| Jan 26, 2026 | 37.33 | 38.21 | 34.22 | 34.36 | 34.36 | -4.66% | 1,233,287 |
| Jan 23, 2026 | 35.73 | 36.20 | 34.91 | 36.04 | 36.04 | 1.95% | 648,993 |
| Jan 22, 2026 | 34.50 | 35.60 | 34.40 | 35.35 | 35.35 | 3.06% | 610,534 |
| Jan 21, 2026 | 33.98 | 34.53 | 33.14 | 34.30 | 34.30 | 5.02% | 586,962 |
| Jan 20, 2026 | 32.24 | 33.70 | 32.24 | 32.66 | 32.66 | 2.51% | 685,897 |
| Jan 16, 2026 | 31.59 | 32.49 | 31.31 | 31.86 | 31.86 | 2.58% | 460,672 |
| Jan 15, 2026 | 30.90 | 31.86 | 30.42 | 31.06 | 31.06 | 0.81% | 299,235 |
| Jan 14, 2026 | 29.91 | 31.12 | 29.36 | 30.81 | 30.81 | 3.77% | 403,585 |
| Jan 13, 2026 | 30.28 | 30.28 | 29.53 | 29.69 | 29.69 | -1.88% | 224,492 |
| Jan 12, 2026 | 29.44 | 30.38 | 29.16 | 30.26 | 30.26 | 3.38% | 313,227 |
| Jan 9, 2026 | 30.10 | 30.69 | 28.90 | 29.27 | 29.27 | -0.96% | 315,200 |
| Jan 8, 2026 | 30.00 | 30.09 | 29.31 | 29.56 | 29.56 | -1.58% | 278,041 |
| Jan 7, 2026 | 29.60 | 30.11 | 29.27 | 30.03 | 30.03 | 1.32% | 753,077 |