Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
18.91
-0.14 (-0.73%)
At close: Dec 20, 2024, 4:00 PM
19.00
+0.09 (0.48%)
After-hours: Dec 20, 2024, 5:02 PM EST

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.8119.2118.5718.9118.91-0.73%317,204
Dec 19, 202418.9919.2218.8019.0519.050.37%186,721
Dec 18, 202419.5019.9618.7018.9818.98-2.97%260,304
Dec 17, 202419.9019.9019.2219.5619.56-2.10%239,941
Dec 16, 202420.5420.5419.7819.9819.98-2.73%231,708
Dec 13, 202421.4421.4420.4420.5420.54-2.93%365,569
Dec 12, 202421.8521.8521.0021.1621.16-6.66%176,019
Dec 11, 202422.3522.7021.9222.6721.841.48%76,579
Dec 10, 202421.9422.3421.8122.3421.521.82%64,875
Dec 9, 202423.1823.1821.9121.9421.14-3.90%103,660
Dec 6, 202423.2323.3522.7322.8321.99-2.39%56,334
Dec 5, 202422.7523.5922.5823.3922.531.92%112,419
Dec 4, 202423.1023.5422.5922.9522.11-0.33%115,704
Dec 3, 202422.7723.1822.4023.0322.180.15%65,282
Dec 2, 202423.8123.8122.6922.9922.15-1.96%89,476
Nov 29, 202423.0524.1623.0423.4522.591.47%112,762
Nov 27, 202423.0523.6323.0323.1122.26-0.02%46,259
Nov 26, 202423.1523.5322.8723.1222.27-0.75%67,457
Nov 25, 202424.0124.2523.0023.2922.44-3.56%135,061
Nov 22, 202424.1824.3423.7024.1523.27-0.04%104,809
Nov 21, 202423.7124.1923.1924.1623.282.66%96,774
Nov 20, 202423.9324.2423.1123.5422.67-3.07%123,053
Nov 19, 202423.7224.3323.3024.2823.392.92%320,983
Nov 18, 202422.6324.2722.6023.5922.737.77%346,066
Nov 15, 202421.3023.1621.0421.8921.091.16%321,243
Nov 14, 202421.5821.8221.2421.6420.851.03%120,378
Nov 13, 202422.7622.7621.4021.4220.64-4.50%278,558
Nov 12, 202421.7022.4521.1122.4321.61-0.31%284,144
Nov 11, 202422.8323.0021.9022.5021.68-2.30%144,713
Nov 8, 202423.2923.3422.5323.0322.19-2.25%77,615
Nov 7, 202422.7123.8522.6023.5622.705.23%220,658
Nov 6, 202423.0323.0721.7322.3921.570.65%162,520
Nov 5, 202422.6722.6722.0122.2521.43-0.07%126,265
Nov 4, 202422.3122.4221.6822.2621.44-2.07%298,138
Nov 1, 202423.7723.8022.5722.7321.90-1.98%87,216
Oct 31, 202423.8023.8022.7823.1922.34-2.44%174,041
Oct 30, 202423.8024.1323.4523.7722.90-0.17%238,743
Oct 29, 202424.4024.5223.6123.8122.94-3.25%123,356
Oct 28, 202424.3024.7923.8124.6123.710.08%152,128
Oct 25, 202425.2225.2224.4324.5923.69-0.89%80,221
Oct 24, 202424.8125.0524.3624.8123.900.12%118,777
Oct 23, 202425.5725.5724.3024.7823.87-3.47%281,723
Oct 22, 202425.8426.1525.1025.6724.73-1.53%203,379
Oct 21, 202426.9526.9525.9026.0725.12-2.18%260,252
Oct 18, 202426.0026.7525.6026.6525.672.50%329,569
Oct 17, 202426.1826.6025.7126.0025.051.44%386,467
Oct 16, 202424.1425.8223.9525.6324.697.78%346,987
Oct 15, 202423.6323.7823.1223.7822.911.19%97,939
Oct 14, 202423.5023.5022.8723.5022.640.17%67,080
Oct 11, 202423.0523.5122.8223.4622.601.73%69,710
Oct 10, 202422.6723.0622.3523.0622.222.04%61,153
Oct 9, 202422.8923.0922.3622.6021.77-2.50%71,706
Oct 8, 202422.9023.1922.4823.1822.331.09%92,044
Oct 7, 202423.7023.7422.5422.9322.09-2.84%161,555
Oct 4, 202423.2223.7923.0523.6022.742.16%112,026
Oct 3, 202423.6223.7822.9523.1022.25-2.12%149,325
Oct 2, 202422.9023.6222.7323.6022.742.70%163,967
Oct 1, 202422.3023.4722.3022.9822.144.12%150,749
Sep 30, 202422.4522.6221.6722.0721.26-2.56%171,512
Sep 27, 202423.0723.2722.3322.6521.82-0.61%669,569
Sep 26, 202423.2523.5522.6322.7921.960.57%351,516
Sep 25, 202422.3022.8922.2722.6621.83-0.22%279,542
Sep 24, 202422.6222.8022.1622.7121.884.75%286,272
Sep 23, 202420.7921.8820.5021.6820.896.96%333,012
Sep 20, 202420.1520.7419.9020.2719.533.26%631,992
Sep 19, 202419.7319.7819.2519.6318.915.37%140,711
Sep 18, 202418.5519.3618.3518.6317.95-0.05%108,035
Sep 17, 202419.0019.0018.4918.6417.96-2.10%67,976
Sep 16, 202418.8419.0618.6019.0418.341.22%264,820
Sep 13, 202419.5219.7118.7318.8118.12-4.95%247,680
Sep 12, 202419.4820.0519.4519.7919.072.70%173,947
Sep 11, 202417.7319.3817.6819.2718.568.20%287,462
Sep 10, 202417.1517.8617.1117.8117.164.40%166,865
Sep 9, 202416.8517.2216.8517.0616.441.37%181,143
Sep 6, 202417.5117.5116.3916.8316.21-4.16%331,486
Sep 5, 202417.9618.2517.5117.5616.92-2.23%223,141
Sep 4, 202417.7618.0817.6917.9617.301.13%469,041
Sep 3, 202419.5719.5717.7217.7617.11-10.03%1,805,464
Aug 30, 202419.8919.8919.2819.7419.021.08%121,672
Aug 29, 202419.6119.8019.2019.5318.81-1.36%108,307
Aug 28, 202420.5420.5419.6319.8019.07-4.85%113,698
Aug 27, 202420.6620.9020.0220.8120.050.73%87,712
Aug 26, 202421.0321.3320.4620.6619.900.24%91,450
Aug 23, 202419.5521.1519.5520.6119.8610.57%285,324
Aug 22, 202419.3519.5018.5118.6417.96-3.62%104,404
Aug 21, 202419.3519.4819.1219.3418.630.26%82,638
Aug 20, 202419.2319.5319.0919.2918.580.31%88,902
Aug 19, 202419.3819.6619.1219.2318.530.05%113,037
Aug 16, 202419.6019.6019.1219.2218.52-1.79%106,869
Aug 15, 202419.1019.7319.1019.5718.852.57%97,173
Aug 14, 202418.8519.3318.8519.0818.380.26%100,570
Aug 13, 202419.0019.0518.7719.0318.330.21%73,743
Aug 12, 202418.8619.2918.6018.9918.292.76%125,219
Aug 9, 202418.5218.6418.3018.4817.80-0.27%111,165
Aug 8, 202418.5018.5818.1018.5317.851.31%76,728
Aug 7, 202419.0419.2318.2218.2917.62-1.51%281,909
Aug 6, 202418.7618.8818.2318.5717.89-0.38%265,686
Aug 5, 202417.8718.6417.0718.6417.96-0.69%494,406
Aug 2, 202419.9519.9518.5618.7718.08-7.99%674,896
Aug 1, 202422.1722.2020.2320.4019.65-10.29%400,118