Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
23.81
-0.80 (-3.25%)
At close: Oct 29, 2024, 4:00 PM
23.88
+0.07 (0.29%)
After-hours: Oct 29, 2024, 5:31 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202424.4024.5223.6123.8123.81-3.25%123,356
Oct 28, 202424.3024.7923.8124.6124.610.08%152,128
Oct 25, 202425.2225.2224.4324.5924.59-0.89%80,221
Oct 24, 202424.8125.0524.3624.8124.810.12%118,777
Oct 23, 202425.5725.5724.3024.7824.78-3.47%281,723
Oct 22, 202425.8426.1525.1025.6725.67-1.53%203,379
Oct 21, 202426.9526.9525.9026.0726.07-2.18%260,252
Oct 18, 202426.0026.7525.6026.6526.652.50%329,569
Oct 17, 202426.1826.6025.7126.0026.001.44%386,467
Oct 16, 202424.1425.8223.9525.6325.637.78%346,987
Oct 15, 202423.6323.7823.1223.7823.781.19%97,939
Oct 14, 202423.5023.5022.8723.5023.500.17%67,080
Oct 11, 202423.0523.5122.8223.4623.461.73%69,710
Oct 10, 202422.6723.0622.3523.0623.062.04%61,153
Oct 9, 202422.8923.0922.3622.6022.60-2.50%71,706
Oct 8, 202422.9023.1922.4823.1823.181.09%92,044
Oct 7, 202423.7023.7422.5422.9322.93-2.84%161,555
Oct 4, 202423.2223.7923.0523.6023.602.16%112,026
Oct 3, 202423.6223.7822.9523.1023.10-2.12%149,325
Oct 2, 202422.9023.6222.7323.6023.602.70%163,967
Oct 1, 202422.3023.4722.3022.9822.984.12%150,749
Sep 30, 202422.4522.6221.6722.0722.07-2.56%171,512
Sep 27, 202423.0723.2722.3322.6522.65-0.61%669,569
Sep 26, 202423.2523.5522.6322.7922.790.57%351,516
Sep 25, 202422.3022.8922.2722.6622.66-0.22%279,542
Sep 24, 202422.6222.8022.1622.7122.714.75%286,272
Sep 23, 202420.7921.8820.5021.6821.686.96%333,012
Sep 20, 202420.1520.7419.9020.2720.273.26%631,992
Sep 19, 202419.7319.7819.2519.6319.635.37%140,711
Sep 18, 202418.5519.3618.3518.6318.63-0.05%108,035
Sep 17, 202419.0019.0018.4918.6418.64-2.10%67,976
Sep 16, 202418.8419.0618.6019.0419.041.22%264,820
Sep 13, 202419.5219.7118.7318.8118.81-4.95%247,680
Sep 12, 202419.4820.0519.4519.7919.792.70%173,947
Sep 11, 202417.7319.3817.6819.2719.278.20%287,462
Sep 10, 202417.1517.8617.1117.8117.814.40%166,865
Sep 9, 202416.8517.2216.8517.0617.061.37%181,143
Sep 6, 202417.5117.5116.3916.8316.83-4.16%331,486
Sep 5, 202417.9618.2517.5117.5617.56-2.23%223,141
Sep 4, 202417.7618.0817.6917.9617.961.13%469,041
Sep 3, 202419.5719.5717.7217.7617.76-10.03%1,805,464
Aug 30, 202419.8919.8919.2819.7419.741.08%121,672
Aug 29, 202419.6119.8019.2019.5319.53-1.36%108,307
Aug 28, 202420.5420.5419.6319.8019.80-4.85%113,698
Aug 27, 202420.6620.9020.0220.8120.810.73%87,712
Aug 26, 202421.0321.3320.4620.6620.660.24%91,450
Aug 23, 202419.5521.1519.5520.6120.6110.57%285,324
Aug 22, 202419.3519.5018.5118.6418.64-3.62%104,404
Aug 21, 202419.3519.4819.1219.3419.340.26%82,638
Aug 20, 202419.2319.5319.0919.2919.290.31%88,902
Aug 19, 202419.3819.6619.1219.2319.230.05%113,037
Aug 16, 202419.6019.6019.1219.2219.22-1.79%106,869
Aug 15, 202419.1019.7319.1019.5719.572.57%97,173
Aug 14, 202418.8519.3318.8519.0819.080.26%100,570
Aug 13, 202419.0019.0518.7719.0319.030.21%73,743
Aug 12, 202418.8619.2918.6018.9918.992.76%125,219
Aug 9, 202418.5218.6418.3018.4818.48-0.27%111,165
Aug 8, 202418.5018.5818.1018.5318.531.31%76,728
Aug 7, 202419.0419.2318.2218.2918.29-1.51%281,909
Aug 6, 202418.7618.8818.2318.5718.57-0.38%265,686
Aug 5, 202417.8718.6417.0718.6418.64-0.69%494,406
Aug 2, 202419.9519.9518.5618.7718.77-7.99%674,896
Aug 1, 202422.1722.2020.2320.4020.40-10.29%400,118
Jul 31, 202422.1823.0721.9622.7422.744.03%227,798
Jul 30, 202421.4721.9221.2521.8621.861.82%112,171
Jul 29, 202422.0422.1021.1521.4721.47-3.16%144,292
Jul 26, 202421.7422.1821.6922.1722.173.07%85,980
Jul 25, 202421.5721.8120.9121.5121.51-1.15%281,717
Jul 24, 202422.7922.9721.7621.7621.76-4.52%252,798
Jul 23, 202422.8622.8622.4522.7922.79-1.04%98,770
Jul 22, 202423.2123.5122.6923.0323.03-0.26%148,682
Jul 19, 202423.0423.3722.7123.0923.09-0.09%186,944
Jul 18, 202423.8024.0123.0323.1123.11-2.98%199,878
Jul 17, 202425.1325.1323.6023.8223.82-5.40%197,927
Jul 16, 202425.5725.6824.9425.1825.18-1.99%108,213
Jul 15, 202426.1726.1725.5825.6925.69-1.27%55,397
Jul 12, 202426.4826.8425.9026.0226.02-1.48%84,770
Jul 11, 202426.1026.4626.0426.4126.411.93%100,924
Jul 10, 202424.3426.2224.3325.9125.916.80%193,494
Jul 9, 202424.1024.5023.9524.2624.260.96%140,562
Jul 8, 202424.2824.5723.9324.0324.03-0.95%172,811
Jul 5, 202424.8524.8524.0224.2624.26-2.45%91,881
Jul 3, 202424.2725.0424.2724.8724.874.76%82,273
Jul 2, 202423.8724.0623.4423.7423.74-1.33%220,796
Jul 1, 202424.0024.3423.7024.0624.060.59%307,720
Jun 28, 202424.4424.7523.6423.9223.92-2.49%132,026
Jun 27, 202423.9324.5323.9324.5324.532.55%272,154
Jun 26, 202423.5524.0023.5523.9223.920.72%327,059
Jun 25, 202424.0424.3223.3723.7523.75-0.67%729,546
Jun 24, 202424.7824.7823.8323.9123.91-2.84%139,262
Jun 21, 202425.0025.0224.3424.6124.61-2.77%104,133
Jun 20, 202425.7125.7125.0025.3125.31-0.67%169,371
Jun 18, 202424.7325.6024.7325.4825.483.03%90,086
Jun 17, 202424.7625.0124.3024.7324.73-1.16%186,774
Jun 14, 202425.4925.4924.8825.0225.02-1.96%87,390
Jun 13, 202425.3425.8125.0725.5225.520.67%196,828
Jun 12, 202425.0025.3924.6025.3525.353.55%189,771
Jun 11, 202425.4925.4924.1024.4824.48-5.48%325,602
Jun 10, 202426.2326.4025.8825.9025.900.86%128,690
Jun 7, 202426.3126.6625.6525.6825.68-5.17%138,456