Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
15.23
-0.24 (-1.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.24 | 15.30 | 15.04 | 15.19 | 15.19 | -1.81% | 117,482 |
| Apr 24, 2025 | 14.90 | 15.52 | 14.81 | 15.47 | 15.47 | 7.51% | 309,188 |
| Apr 23, 2025 | 13.99 | 14.65 | 13.99 | 14.39 | 14.39 | 8.52% | 344,982 |
| Apr 22, 2025 | 13.45 | 13.55 | 13.21 | 13.26 | 13.26 | -0.60% | 212,860 |
| Apr 21, 2025 | 14.13 | 14.13 | 13.20 | 13.34 | 13.34 | -5.72% | 204,326 |
| Apr 17, 2025 | 13.80 | 14.20 | 13.53 | 14.15 | 14.15 | 2.98% | 229,980 |
| Apr 16, 2025 | 13.26 | 14.22 | 13.25 | 13.74 | 13.74 | 2.16% | 202,695 |
| Apr 15, 2025 | 13.78 | 13.97 | 13.42 | 13.45 | 13.45 | -3.38% | 176,860 |
| Apr 14, 2025 | 14.10 | 14.20 | 13.73 | 13.92 | 13.92 | -0.07% | 143,977 |
| Apr 11, 2025 | 13.15 | 13.95 | 13.15 | 13.93 | 13.93 | 6.09% | 194,173 |
| Apr 10, 2025 | 13.18 | 13.39 | 12.81 | 13.13 | 13.13 | 0.31% | 332,326 |
| Apr 9, 2025 | 11.93 | 13.28 | 11.72 | 13.09 | 13.09 | 9.82% | 444,032 |
| Apr 8, 2025 | 12.60 | 12.85 | 11.71 | 11.92 | 11.92 | -0.75% | 254,294 |
| Apr 7, 2025 | 12.01 | 13.28 | 11.52 | 12.01 | 12.01 | -4.23% | 640,501 |
| Apr 4, 2025 | 13.01 | 13.20 | 11.81 | 12.54 | 12.54 | -7.66% | 770,143 |
| Apr 3, 2025 | 13.49 | 13.88 | 13.18 | 13.58 | 13.58 | -3.62% | 549,434 |
| Apr 2, 2025 | 14.03 | 14.11 | 13.72 | 14.09 | 14.09 | -0.84% | 391,389 |
| Apr 1, 2025 | 14.30 | 14.34 | 13.70 | 14.21 | 14.21 | -1.04% | 222,063 |
| Mar 31, 2025 | 14.08 | 14.42 | 13.75 | 14.36 | 14.36 | 1.13% | 350,169 |
| 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 |