Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
20.61
-0.56 (-2.65%)
At close: Jun 27, 2025, 4:00 PM
20.66
+0.05 (0.24%)
After-hours: Jun 27, 2025, 7:19 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.1721.4920.3020.6120.61-2.65%187,724
Jun 26, 202520.5421.1720.3221.1721.174.59%154,446
Jun 25, 202520.4820.6320.1120.2420.24-1.27%94,939
Jun 24, 202520.2720.6620.0420.5020.501.13%150,143
Jun 23, 202519.9720.5519.8520.2720.271.71%219,772
Jun 20, 202520.5020.8619.9219.9319.93-4.50%467,213
Jun 18, 202520.9521.0820.6320.8720.870.48%274,046
Jun 17, 202520.9620.9820.4320.7720.77-419,476
Jun 16, 202520.3521.4920.1820.7720.7710.54%929,001
Jun 13, 202518.0918.9917.9718.7918.790.86%840,976
Jun 12, 202518.6518.8918.5418.6318.63-0.27%79,736
Jun 11, 202518.5619.1418.3218.6818.681.83%285,233
Jun 10, 202519.4019.4018.2218.3518.35-5.44%356,361
Jun 9, 202519.0019.9719.0019.4019.403.80%511,874
Jun 6, 202518.5518.7718.1018.6918.690.27%332,915
Jun 5, 202518.9118.9118.4618.6418.64-0.75%108,015
Jun 4, 202518.9518.9518.3918.7818.781.62%196,195
Jun 3, 202517.5118.6617.5118.4818.487.32%439,502
Jun 2, 202517.6717.7517.1217.2217.22-2.60%179,939
May 30, 202517.6117.7917.4117.6817.680.28%150,824
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