Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
26.15
+0.19 (0.73%)
At close: Dec 23, 2025, 4:00 PM EST
26.51
+0.36 (1.37%)
After-hours: Dec 23, 2025, 6:01 PM EST

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202525.7326.8025.7326.1526.150.73%170,351
Dec 22, 202526.5026.7025.8825.9625.960.97%412,512
Dec 19, 202524.4226.3024.4225.7125.718.16%678,640
Dec 18, 202523.4323.9523.2523.7723.77-4.15%370,971
Dec 17, 202525.8626.0224.8024.8023.14-2.21%227,089
Dec 16, 202525.2025.8525.0125.3623.66-0.74%324,472
Dec 15, 202526.9927.3425.5525.5523.84-3.15%154,113
Dec 12, 202528.2528.2825.8526.3824.62-5.72%316,479
Dec 11, 202526.5428.3726.5427.9826.114.33%134,675
Dec 10, 202527.4627.6426.0026.8225.03-2.93%207,162
Dec 9, 202527.2627.7627.0827.6325.780.60%102,877
Dec 8, 202527.7527.7827.1427.4725.63-0.20%87,028
Dec 5, 202528.6828.6827.3527.5225.68-4.04%158,218
Dec 4, 202527.1728.8826.6228.6826.765.81%427,047
Dec 3, 202526.4627.2025.8627.1125.293.85%288,810
Dec 2, 202525.3826.1525.3026.1024.352.80%167,819
Dec 1, 202525.6825.9925.1225.3923.69-1.97%171,059
Nov 28, 202525.4326.2725.4325.9024.171.33%164,306
Nov 26, 202525.3325.7525.0125.5623.850.95%273,585
Nov 25, 202524.3825.4223.7425.3223.633.69%295,683
Nov 24, 202523.0624.5623.0624.4222.795.71%206,876
Nov 21, 202523.1223.4322.3023.1021.55-1.49%476,202
Nov 20, 202526.0226.1423.3223.4521.88-7.89%284,007
Nov 19, 202524.6525.8724.6225.4623.763.33%232,029
Nov 18, 202523.8525.0423.8024.6422.990.24%254,585
Nov 17, 202524.6625.4424.3424.5822.94-2.42%205,609
Nov 14, 202524.4425.7724.0525.1923.500.12%217,239
Nov 13, 202525.9026.5424.8925.1623.48-4.55%347,168
Nov 12, 202526.6326.7225.7726.3624.60-0.34%191,688
Nov 11, 202526.9526.9525.8126.4524.68-3.29%189,321
Nov 10, 202526.9927.4926.6927.3525.525.64%206,741
Nov 7, 202524.5025.9624.3025.8924.161.89%403,351
Nov 6, 202526.6826.6825.0625.4123.71-4.87%375,894
Nov 5, 202527.0527.4826.4326.7124.92-2.23%445,350
Nov 4, 202527.5028.5027.2227.3225.49-4.94%372,485
Nov 3, 202531.1131.1728.6928.7426.82-8.24%247,754
Oct 31, 202532.2032.2330.8231.3229.22-3.09%157,627
Oct 30, 202531.2432.3230.7532.3230.163.32%367,938
Oct 29, 202530.7832.1030.2131.2829.191.69%265,827
Oct 28, 202529.2131.0929.0230.7628.7010.41%461,294
Oct 27, 202528.6128.7427.0027.8626.00-3.77%298,935
Oct 24, 202528.3029.4028.1028.9527.012.81%350,855
Oct 23, 202528.9029.5028.0428.1626.28-2.63%911,866
Oct 22, 202526.9629.2226.8228.9226.993.92%494,269
Oct 21, 202529.6629.8527.6027.8325.97-7.88%570,220
Oct 20, 202530.6830.6828.6630.2128.191.04%777,353
Oct 17, 202530.1431.3329.0729.9027.90-6.36%1,510,560
Oct 16, 202534.4835.5531.9331.9329.79-6.12%613,691
Oct 15, 202534.4935.3432.3834.0131.730.71%1,113,954
Oct 14, 202532.2534.9731.0033.7731.514.58%620,406