Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
17.68
+0.05 (0.28%)
At close: May 30, 2025, 4:00 PM
17.72
+0.04 (0.23%)
After-hours: May 30, 2025, 5:04 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.6117.7917.4117.6817.680.28%150,821
May 29, 202518.5018.6517.6017.6317.63-5.37%294,341
May 28, 202518.6619.0218.5318.6318.630.43%198,382
May 27, 202519.1919.1918.3218.5518.551.81%329,781
May 23, 202517.2218.3017.1618.2218.2215.24%703,889
May 22, 202515.8915.9915.5615.8115.81-1.43%195,348
May 21, 202515.8116.5615.8116.0416.040.91%155,491
May 20, 202515.6815.9715.5415.9015.900.54%109,900
May 19, 202515.8015.9415.5715.8115.81-0.38%173,780
May 16, 202516.5016.5015.8715.8715.87-5.65%184,564
May 15, 202516.8216.8616.5116.8216.82-0.71%105,649
May 14, 202517.0817.1416.9016.9416.94-1.85%133,250
May 13, 202516.8917.3616.8917.2617.261.35%103,797
May 12, 202517.5417.6216.9717.0317.03-1.33%238,850
May 9, 202517.1517.2816.7117.2617.262.55%231,929
May 8, 202517.1917.3016.7516.8316.83-0.18%301,506
May 7, 202516.5217.0816.5216.8616.862.24%323,455
May 6, 202515.8016.6315.6916.4916.493.71%252,156
May 5, 202516.0816.1415.7815.9015.90-2.45%127,489
May 2, 202516.0616.5016.0616.3016.303.03%171,321
May 1, 202515.7616.0915.5515.8215.821.48%247,640
Apr 30, 202515.3115.6915.1415.5915.59-1.08%154,548
Apr 29, 202515.9216.0915.6815.7615.761.16%173,881
Apr 28, 202515.2515.6515.0015.5815.582.57%172,996
Apr 25, 202515.2415.3015.0415.1915.19-1.81%117,597
Apr 24, 202514.9015.5214.8115.4715.477.51%309,188
Apr 23, 202513.9914.6513.9914.3914.398.52%344,982
Apr 22, 202513.4513.5513.2113.2613.26-0.60%212,860
Apr 21, 202514.1314.1313.2013.3413.34-5.72%204,326
Apr 17, 202513.8014.2013.5314.1514.152.98%229,980
Apr 16, 202513.2614.2213.2513.7413.742.16%202,695
Apr 15, 202513.7813.9713.4213.4513.45-3.38%176,860
Apr 14, 202514.1014.2013.7313.9213.92-0.07%143,977
Apr 11, 202513.1513.9513.1513.9313.936.09%194,173
Apr 10, 202513.1813.3912.8113.1313.130.31%332,326
Apr 9, 202511.9313.2811.7213.0913.099.82%444,032
Apr 8, 202512.6012.8511.7111.9211.92-0.75%254,294
Apr 7, 202512.0113.2811.5212.0112.01-4.23%640,501
Apr 4, 202513.0113.2011.8112.5412.54-7.66%770,143
Apr 3, 202513.4913.8813.1813.5813.58-3.62%549,434
Apr 2, 202514.0314.1113.7214.0914.09-0.84%391,389
Apr 1, 202514.3014.3413.7014.2114.21-1.04%222,063
Mar 31, 202514.0814.4213.7514.3614.361.13%350,169
Mar 28, 202514.5414.6914.1014.2014.20-3.86%896,956
Mar 27, 202515.0515.0814.5514.7714.77-2.19%138,247
Mar 26, 202515.3915.4415.0215.1015.10-2.89%93,376
Mar 25, 202516.2216.2215.3715.5515.55-3.60%134,105
Mar 24, 202515.9816.3415.9016.1316.131.38%139,661
Mar 21, 202516.1916.1915.6115.9115.91-2.09%221,570
Mar 20, 202515.8416.4115.6916.2516.252.39%234,680