Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
29.67
+0.55 (1.89%)
At close: Oct 6, 2025, 4:00 PM EDT
29.30
-0.37 (-1.25%)
After-hours: Oct 6, 2025, 6:07 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202529.3730.5929.3729.94-2.82%273,879
Oct 3, 202529.9529.9728.7529.1229.12-2.12%216,156
Oct 2, 202529.4529.8828.5829.7529.753.66%191,103
Oct 1, 202528.8829.0728.4228.7028.70-1.54%155,974
Sep 30, 202529.2329.6128.8729.1529.150.03%269,624
Sep 29, 202529.8329.8328.7529.1429.14-0.82%262,704
Sep 26, 202529.6330.4229.0929.3829.38-0.54%157,042
Sep 25, 202527.6229.8427.6129.5429.543.79%481,231
Sep 24, 202529.0530.5828.4028.4628.46-2.43%438,216
Sep 23, 202529.1329.8628.6029.1729.170.88%475,268
Sep 22, 202527.8529.1227.3328.9228.924.31%534,952
Sep 19, 202526.3727.9026.3727.7227.724.64%524,434
Sep 18, 202526.5826.6425.6926.4926.491.07%129,200
Sep 17, 202525.4326.4725.3926.2126.211.39%243,182
Sep 16, 202526.8526.8825.5925.8525.85-4.79%431,492
Sep 15, 202524.4227.2524.3327.1527.1512.47%727,416
Sep 12, 202525.2825.2824.1024.1424.14-3.75%237,349
Sep 11, 202525.3425.5424.9825.0825.08-1.53%168,123
Sep 10, 202525.3025.8624.8625.4725.470.51%301,248
Sep 9, 202525.2525.7824.9225.3425.340.64%283,504
Sep 8, 202524.5425.2524.4025.1825.183.37%339,002
Sep 5, 202524.4024.4823.3824.3624.362.10%296,437
Sep 4, 202524.5924.6223.6023.8623.86-2.65%264,881
Sep 3, 202524.6424.6424.0024.5124.511.36%243,160
Sep 2, 202523.5624.1823.1724.1824.181.00%299,335
Aug 29, 202524.0024.7523.5023.9423.943.46%389,952
Aug 28, 202522.7623.3622.6823.1423.141.67%167,277
Aug 27, 202523.6523.6522.6122.7622.76-3.48%200,321
Aug 26, 202522.6524.1522.6523.5823.585.17%441,764
Aug 25, 202522.2522.7522.1122.4222.420.92%101,458
Aug 22, 202520.9522.2620.9522.2222.228.58%428,774
Aug 21, 202519.7820.4619.7620.4620.463.81%284,704
Aug 20, 202519.9920.1319.4519.7119.71-2.23%434,285
Aug 19, 202521.9721.9720.0520.1620.16-8.11%266,955
Aug 18, 202521.5021.9721.3421.9421.942.14%92,880
Aug 15, 202521.3921.6120.9821.4821.480.49%171,936
Aug 14, 202521.4021.6221.0021.3821.380.83%114,516
Aug 13, 202522.0522.0520.9021.2021.20-2.30%243,428
Aug 12, 202521.6321.9721.3021.7021.702.12%72,707
Aug 11, 202521.3121.9621.0421.2521.25-1.39%99,943
Aug 8, 202521.7022.5521.3721.5521.550.05%454,889
Aug 7, 202521.9421.9721.2421.5421.54-1.19%106,219
Aug 6, 202521.6322.0721.5021.8021.801.44%178,007
Aug 5, 202521.2721.5120.8321.4921.492.14%164,995
Aug 4, 202520.2721.1320.2721.0421.045.41%280,903
Aug 1, 202519.8920.0519.1219.9619.96-1.14%364,648
Jul 31, 202520.6320.8320.0420.1920.19-2.18%224,239
Jul 30, 202520.8021.3320.4420.6420.64-1.85%183,957
Jul 29, 202521.8622.0621.0021.0321.03-4.58%202,977
Jul 28, 202522.1422.2921.5322.0422.04-3.97%197,714