Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
24.01
+0.48 (2.02%)
Nov 21, 2024, 1:32 PM EST - Market open
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 23.93 | 24.24 | 23.11 | 23.54 | 23.54 | -3.07% | 123,053 |
| Nov 19, 2024 | 23.72 | 24.33 | 23.30 | 24.28 | 24.28 | 2.92% | 320,983 |
| Nov 18, 2024 | 22.63 | 24.27 | 22.60 | 23.59 | 23.59 | 7.77% | 346,066 |
| Nov 15, 2024 | 21.30 | 23.16 | 21.04 | 21.89 | 21.89 | 1.16% | 321,243 |
| Nov 14, 2024 | 21.58 | 21.82 | 21.24 | 21.64 | 21.64 | 1.03% | 120,378 |
| Nov 13, 2024 | 22.76 | 22.76 | 21.40 | 21.42 | 21.42 | -4.50% | 278,558 |
| Nov 12, 2024 | 21.70 | 22.45 | 21.11 | 22.43 | 22.43 | -0.31% | 284,144 |
| Nov 11, 2024 | 22.83 | 23.00 | 21.90 | 22.50 | 22.50 | -2.30% | 144,713 |
| Nov 8, 2024 | 23.29 | 23.34 | 22.53 | 23.03 | 23.03 | -2.25% | 77,615 |
| Nov 7, 2024 | 22.71 | 23.85 | 22.60 | 23.56 | 23.56 | 5.23% | 220,658 |
| Nov 6, 2024 | 23.03 | 23.07 | 21.73 | 22.39 | 22.39 | 0.65% | 162,520 |
| Nov 5, 2024 | 22.67 | 22.67 | 22.01 | 22.25 | 22.25 | -0.07% | 126,265 |
| Nov 4, 2024 | 22.31 | 22.42 | 21.68 | 22.26 | 22.26 | -2.07% | 298,138 |
| Nov 1, 2024 | 23.77 | 23.80 | 22.57 | 22.73 | 22.73 | -1.98% | 87,216 |
| Oct 31, 2024 | 23.80 | 23.80 | 22.78 | 23.19 | 23.19 | -2.44% | 174,041 |
| Oct 30, 2024 | 23.80 | 24.13 | 23.45 | 23.77 | 23.77 | -0.17% | 238,743 |
| Oct 29, 2024 | 24.40 | 24.52 | 23.61 | 23.81 | 23.81 | -3.25% | 123,356 |
| Oct 28, 2024 | 24.30 | 24.79 | 23.81 | 24.61 | 24.61 | 0.08% | 152,128 |
| Oct 25, 2024 | 25.22 | 25.22 | 24.43 | 24.59 | 24.59 | -0.89% | 80,221 |
| Oct 24, 2024 | 24.81 | 25.05 | 24.36 | 24.81 | 24.81 | 0.12% | 118,777 |
| Oct 23, 2024 | 25.57 | 25.57 | 24.30 | 24.78 | 24.78 | -3.47% | 281,723 |
| Oct 22, 2024 | 25.84 | 26.15 | 25.10 | 25.67 | 25.67 | -1.53% | 203,379 |
| Oct 21, 2024 | 26.95 | 26.95 | 25.90 | 26.07 | 26.07 | -2.18% | 260,252 |
| Oct 18, 2024 | 26.00 | 26.75 | 25.60 | 26.65 | 26.65 | 2.50% | 329,569 |
| Oct 17, 2024 | 26.18 | 26.60 | 25.71 | 26.00 | 26.00 | 1.44% | 386,467 |
| Oct 16, 2024 | 24.14 | 25.82 | 23.95 | 25.63 | 25.63 | 7.78% | 346,987 |
| Oct 15, 2024 | 23.63 | 23.78 | 23.12 | 23.78 | 23.78 | 1.19% | 97,939 |
| Oct 14, 2024 | 23.50 | 23.50 | 22.87 | 23.50 | 23.50 | 0.17% | 67,080 |
| Oct 11, 2024 | 23.05 | 23.51 | 22.82 | 23.46 | 23.46 | 1.73% | 69,710 |
| Oct 10, 2024 | 22.67 | 23.06 | 22.35 | 23.06 | 23.06 | 2.04% | 61,153 |
| Oct 9, 2024 | 22.89 | 23.09 | 22.36 | 22.60 | 22.60 | -2.50% | 71,706 |
| Oct 8, 2024 | 22.90 | 23.19 | 22.48 | 23.18 | 23.18 | 1.09% | 92,044 |
| Oct 7, 2024 | 23.70 | 23.74 | 22.54 | 22.93 | 22.93 | -2.84% | 161,555 |
| Oct 4, 2024 | 23.22 | 23.79 | 23.05 | 23.60 | 23.60 | 2.16% | 112,026 |
| Oct 3, 2024 | 23.62 | 23.78 | 22.95 | 23.10 | 23.10 | -2.12% | 149,325 |
| Oct 2, 2024 | 22.90 | 23.62 | 22.73 | 23.60 | 23.60 | 2.70% | 163,967 |
| Oct 1, 2024 | 22.30 | 23.47 | 22.30 | 22.98 | 22.98 | 4.12% | 150,749 |
| Sep 30, 2024 | 22.45 | 22.62 | 21.67 | 22.07 | 22.07 | -2.56% | 171,512 |
| Sep 27, 2024 | 23.07 | 23.27 | 22.33 | 22.65 | 22.65 | -0.61% | 669,569 |
| Sep 26, 2024 | 23.25 | 23.55 | 22.63 | 22.79 | 22.79 | 0.57% | 351,516 |
| Sep 25, 2024 | 22.30 | 22.89 | 22.27 | 22.66 | 22.66 | -0.22% | 279,542 |
| Sep 24, 2024 | 22.62 | 22.80 | 22.16 | 22.71 | 22.71 | 4.75% | 286,272 |
| Sep 23, 2024 | 20.79 | 21.88 | 20.50 | 21.68 | 21.68 | 6.96% | 333,012 |
| Sep 20, 2024 | 20.15 | 20.74 | 19.90 | 20.27 | 20.27 | 3.26% | 631,992 |
| Sep 19, 2024 | 19.73 | 19.78 | 19.25 | 19.63 | 19.63 | 5.37% | 140,711 |
| Sep 18, 2024 | 18.55 | 19.36 | 18.35 | 18.63 | 18.63 | -0.05% | 108,035 |
| Sep 17, 2024 | 19.00 | 19.00 | 18.49 | 18.64 | 18.64 | -2.10% | 67,976 |
| Sep 16, 2024 | 18.84 | 19.06 | 18.60 | 19.04 | 19.04 | 1.22% | 264,820 |
| Sep 13, 2024 | 19.52 | 19.71 | 18.73 | 18.81 | 18.81 | -4.95% | 247,680 |
| Sep 12, 2024 | 19.48 | 20.05 | 19.45 | 19.79 | 19.79 | 2.70% | 173,947 |
| Sep 11, 2024 | 17.73 | 19.38 | 17.68 | 19.27 | 19.27 | 8.20% | 287,462 |
| Sep 10, 2024 | 17.15 | 17.86 | 17.11 | 17.81 | 17.81 | 4.40% | 166,865 |
| Sep 9, 2024 | 16.85 | 17.22 | 16.85 | 17.06 | 17.06 | 1.37% | 181,143 |
| Sep 6, 2024 | 17.51 | 17.51 | 16.39 | 16.83 | 16.83 | -4.16% | 331,486 |
| Sep 5, 2024 | 17.96 | 18.25 | 17.51 | 17.56 | 17.56 | -2.23% | 223,141 |
| Sep 4, 2024 | 17.76 | 18.08 | 17.69 | 17.96 | 17.96 | 1.13% | 469,041 |
| Sep 3, 2024 | 19.57 | 19.57 | 17.72 | 17.76 | 17.76 | -10.03% | 1,805,464 |
| Aug 30, 2024 | 19.89 | 19.89 | 19.28 | 19.74 | 19.74 | 1.08% | 121,672 |
| Aug 29, 2024 | 19.61 | 19.80 | 19.20 | 19.53 | 19.53 | -1.36% | 108,307 |
| Aug 28, 2024 | 20.54 | 20.54 | 19.63 | 19.80 | 19.80 | -4.85% | 113,698 |
| Aug 27, 2024 | 20.66 | 20.90 | 20.02 | 20.81 | 20.81 | 0.73% | 87,712 |
| Aug 26, 2024 | 21.03 | 21.33 | 20.46 | 20.66 | 20.66 | 0.24% | 91,450 |
| Aug 23, 2024 | 19.55 | 21.15 | 19.55 | 20.61 | 20.61 | 10.57% | 285,324 |
| Aug 22, 2024 | 19.35 | 19.50 | 18.51 | 18.64 | 18.64 | -3.62% | 104,404 |
| Aug 21, 2024 | 19.35 | 19.48 | 19.12 | 19.34 | 19.34 | 0.26% | 82,638 |
| Aug 20, 2024 | 19.23 | 19.53 | 19.09 | 19.29 | 19.29 | 0.31% | 88,902 |
| Aug 19, 2024 | 19.38 | 19.66 | 19.12 | 19.23 | 19.23 | 0.05% | 113,037 |
| Aug 16, 2024 | 19.60 | 19.60 | 19.12 | 19.22 | 19.22 | -1.79% | 106,869 |
| Aug 15, 2024 | 19.10 | 19.73 | 19.10 | 19.57 | 19.57 | 2.57% | 97,173 |
| Aug 14, 2024 | 18.85 | 19.33 | 18.85 | 19.08 | 19.08 | 0.26% | 100,570 |
| Aug 13, 2024 | 19.00 | 19.05 | 18.77 | 19.03 | 19.03 | 0.21% | 73,743 |
| Aug 12, 2024 | 18.86 | 19.29 | 18.60 | 18.99 | 18.99 | 2.76% | 125,219 |
| Aug 9, 2024 | 18.52 | 18.64 | 18.30 | 18.48 | 18.48 | -0.27% | 111,165 |
| Aug 8, 2024 | 18.50 | 18.58 | 18.10 | 18.53 | 18.53 | 1.31% | 76,728 |
| Aug 7, 2024 | 19.04 | 19.23 | 18.22 | 18.29 | 18.29 | -1.51% | 281,909 |
| Aug 6, 2024 | 18.76 | 18.88 | 18.23 | 18.57 | 18.57 | -0.38% | 265,686 |
| Aug 5, 2024 | 17.87 | 18.64 | 17.07 | 18.64 | 18.64 | -0.69% | 494,406 |
| Aug 2, 2024 | 19.95 | 19.95 | 18.56 | 18.77 | 18.77 | -7.99% | 674,896 |
| Aug 1, 2024 | 22.17 | 22.20 | 20.23 | 20.40 | 20.40 | -10.29% | 400,118 |
| Jul 31, 2024 | 22.18 | 23.07 | 21.96 | 22.74 | 22.74 | 4.03% | 227,798 |
| Jul 30, 2024 | 21.47 | 21.92 | 21.25 | 21.86 | 21.86 | 1.82% | 112,171 |
| Jul 29, 2024 | 22.04 | 22.10 | 21.15 | 21.47 | 21.47 | -3.16% | 144,292 |
| Jul 26, 2024 | 21.74 | 22.18 | 21.69 | 22.17 | 22.17 | 3.07% | 85,980 |
| Jul 25, 2024 | 21.57 | 21.81 | 20.91 | 21.51 | 21.51 | -1.15% | 281,717 |
| Jul 24, 2024 | 22.79 | 22.97 | 21.76 | 21.76 | 21.76 | -4.52% | 252,798 |
| Jul 23, 2024 | 22.86 | 22.86 | 22.45 | 22.79 | 22.79 | -1.04% | 98,770 |
| Jul 22, 2024 | 23.21 | 23.51 | 22.69 | 23.03 | 23.03 | -0.26% | 148,682 |
| Jul 19, 2024 | 23.04 | 23.37 | 22.71 | 23.09 | 23.09 | -0.09% | 186,944 |
| Jul 18, 2024 | 23.80 | 24.01 | 23.03 | 23.11 | 23.11 | -2.98% | 199,878 |
| Jul 17, 2024 | 25.13 | 25.13 | 23.60 | 23.82 | 23.82 | -5.40% | 197,927 |
| Jul 16, 2024 | 25.57 | 25.68 | 24.94 | 25.18 | 25.18 | -1.99% | 108,213 |
| Jul 15, 2024 | 26.17 | 26.17 | 25.58 | 25.69 | 25.69 | -1.27% | 55,397 |
| Jul 12, 2024 | 26.48 | 26.84 | 25.90 | 26.02 | 26.02 | -1.48% | 84,770 |
| Jul 11, 2024 | 26.10 | 26.46 | 26.04 | 26.41 | 26.41 | 1.93% | 100,924 |
| Jul 10, 2024 | 24.34 | 26.22 | 24.33 | 25.91 | 25.91 | 6.80% | 193,494 |
| Jul 9, 2024 | 24.10 | 24.50 | 23.95 | 24.26 | 24.26 | 0.96% | 140,562 |
| Jul 8, 2024 | 24.28 | 24.57 | 23.93 | 24.03 | 24.03 | -0.95% | 172,811 |
| Jul 5, 2024 | 24.85 | 24.85 | 24.02 | 24.26 | 24.26 | -2.45% | 91,881 |
| Jul 3, 2024 | 24.27 | 25.04 | 24.27 | 24.87 | 24.87 | 4.76% | 82,273 |
| Jul 2, 2024 | 23.87 | 24.06 | 23.44 | 23.74 | 23.74 | -1.33% | 220,796 |