Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
26.36
-0.09 (-0.34%)
At close: Nov 12, 2025, 4:00 PM EST
26.69
+0.33 (1.25%)
After-hours: Nov 12, 2025, 7:33 PM EST

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202526.6326.7225.7726.3626.36-0.34%191,596
Nov 11, 202526.9526.9525.8126.4526.45-3.29%189,321
Nov 10, 202526.9927.4926.6927.3527.355.64%206,741
Nov 7, 202524.5025.9624.3025.8925.891.89%403,351
Nov 6, 202526.6826.6825.0625.4125.41-4.87%375,894
Nov 5, 202527.0527.4826.4326.7126.71-2.23%445,280
Nov 4, 202527.5028.5027.2227.3227.32-4.94%372,485
Nov 3, 202531.1131.1728.6928.7428.74-8.24%247,754
Oct 31, 202532.2032.2330.8231.3231.32-3.09%157,627
Oct 30, 202531.2432.3230.7532.3232.323.32%367,938
Oct 29, 202530.7832.1030.2131.2831.281.69%265,827
Oct 28, 202529.2131.0929.0230.7630.7610.41%461,294
Oct 27, 202528.6128.7427.0027.8627.86-3.77%298,935
Oct 24, 202528.3029.4028.1028.9528.952.81%350,855
Oct 23, 202528.9029.5028.0428.1628.16-2.63%911,866
Oct 22, 202526.9629.2226.8228.9228.923.92%494,269
Oct 21, 202529.6629.8527.6027.8327.83-7.88%570,220
Oct 20, 202530.6830.6828.6630.2130.211.04%777,353
Oct 17, 202530.1431.3329.0729.9029.90-6.36%1,510,560
Oct 16, 202534.4835.5531.9331.9331.93-6.12%613,691
Oct 15, 202534.4935.3432.3834.0134.010.71%1,113,954
Oct 14, 202532.2534.9731.0033.7733.774.58%620,406
Oct 13, 202532.3333.5731.8032.2932.295.21%412,346
Oct 10, 202530.5532.9930.4530.6930.690.79%674,379
Oct 9, 202530.3331.3729.9030.4530.450.46%227,007
Oct 8, 202530.4631.3829.8830.3130.310.20%262,800
Oct 7, 202529.7031.2529.4730.2530.251.95%793,739
Oct 6, 202529.3730.5929.3729.6729.671.89%419,852
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