Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
34.82
-0.44 (-1.25%)
At close: Feb 27, 2026, 4:00 PM EST
34.04
-0.78 (-2.23%)
After-hours: Feb 27, 2026, 7:02 PM EST
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34.68 | 35.09 | 34.19 | 34.82 | 34.82 | -1.25% | 333,431 |
| Feb 26, 2026 | 35.50 | 35.50 | 33.85 | 35.26 | 35.26 | -1.01% | 501,694 |
| Feb 25, 2026 | 36.24 | 36.67 | 35.56 | 35.62 | 35.62 | -0.50% | 355,672 |
| Feb 24, 2026 | 33.94 | 35.85 | 33.41 | 35.80 | 35.80 | 4.56% | 465,327 |
| Feb 23, 2026 | 34.46 | 34.94 | 33.64 | 34.24 | 34.24 | -2.09% | 355,332 |
| Feb 20, 2026 | 34.91 | 36.09 | 34.02 | 34.97 | 34.97 | 0.98% | 540,578 |
| Feb 19, 2026 | 33.41 | 35.23 | 32.99 | 34.63 | 34.63 | 3.40% | 780,122 |
| Feb 18, 2026 | 32.70 | 34.13 | 32.45 | 33.49 | 33.49 | 4.69% | 528,516 |
| Feb 17, 2026 | 31.68 | 32.21 | 30.60 | 31.99 | 31.99 | -0.14% | 590,733 |
| 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 |
| Jan 6, 2026 | 29.80 | 30.01 | 29.34 | 29.64 | 29.64 | -0.60% | 713,841 |
| Jan 5, 2026 | 28.80 | 29.99 | 28.50 | 29.82 | 29.82 | 5.11% | 524,933 |
| Jan 2, 2026 | 26.05 | 28.72 | 26.05 | 28.37 | 28.37 | 12.58% | 698,940 |
| Dec 31, 2025 | 25.01 | 25.46 | 24.99 | 25.20 | 25.20 | 1.51% | 170,939 |
| Dec 30, 2025 | 25.59 | 25.63 | 24.76 | 24.83 | 24.83 | -3.22% | 328,300 |
| Dec 29, 2025 | 25.64 | 26.17 | 25.33 | 25.65 | 25.65 | -0.89% | 194,570 |
| Dec 26, 2025 | 25.97 | 26.16 | 25.54 | 25.88 | 25.88 | -0.88% | 174,115 |
| Dec 24, 2025 | 26.17 | 26.30 | 25.75 | 26.11 | 26.11 | -0.15% | 106,900 |
| Dec 23, 2025 | 25.73 | 26.80 | 25.73 | 26.15 | 26.15 | 0.73% | 170,352 |
| Dec 22, 2025 | 26.50 | 26.70 | 25.88 | 25.96 | 25.96 | 0.97% | 412,838 |
| Dec 19, 2025 | 24.42 | 26.30 | 24.42 | 25.71 | 25.71 | 8.16% | 678,652 |
| Dec 18, 2025 | 23.43 | 23.95 | 23.25 | 23.77 | 23.77 | -4.15% | 370,971 |
| Dec 17, 2025 | 25.86 | 26.02 | 24.80 | 24.80 | 23.14 | -2.21% | 227,089 |
| Dec 16, 2025 | 25.20 | 25.85 | 25.01 | 25.36 | 23.66 | -0.74% | 324,472 |