Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
30.05
-0.97 (-3.13%)
At close: May 5, 2026, 4:00 PM EDT
29.68
-0.37 (-1.23%)
After-hours: May 5, 2026, 6:11 PM EDT
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.27 | 31.59 | 29.86 | 30.05 | 30.05 | -3.13% | 177,946 |
| May 4, 2026 | 31.26 | 31.79 | 30.63 | 31.02 | 31.02 | -0.61% | 190,349 |
| May 1, 2026 | 31.12 | 31.48 | 30.43 | 31.21 | 31.21 | -1.48% | 192,031 |
| Apr 30, 2026 | 30.00 | 31.68 | 30.00 | 31.68 | 31.68 | 5.71% | 312,872 |
| Apr 29, 2026 | 30.89 | 31.00 | 29.87 | 29.97 | 29.97 | -3.01% | 227,564 |
| Apr 28, 2026 | 31.53 | 31.70 | 30.56 | 30.90 | 30.90 | -3.59% | 202,017 |
| Apr 27, 2026 | 31.40 | 32.11 | 31.31 | 32.05 | 32.05 | 2.49% | 194,571 |
| Apr 24, 2026 | 32.66 | 32.66 | 31.07 | 31.27 | 31.27 | -3.73% | 230,435 |
| Apr 23, 2026 | 33.56 | 34.02 | 31.67 | 32.48 | 32.48 | -3.25% | 233,760 |
| Apr 22, 2026 | 31.84 | 33.58 | 31.84 | 33.57 | 33.57 | 5.73% | 369,587 |
| Apr 21, 2026 | 33.11 | 33.32 | 31.56 | 31.75 | 31.75 | -5.03% | 314,329 |
| Apr 20, 2026 | 32.67 | 33.44 | 32.08 | 33.43 | 33.43 | 0.84% | 229,495 |
| Apr 17, 2026 | 33.81 | 34.30 | 33.05 | 33.15 | 33.15 | 0.09% | 341,194 |
| Apr 16, 2026 | 33.32 | 33.54 | 32.83 | 33.12 | 33.12 | 0.55% | 387,483 |
| Apr 15, 2026 | 31.98 | 33.41 | 31.75 | 32.94 | 32.94 | 4.11% | 466,346 |
| Apr 14, 2026 | 31.30 | 31.90 | 31.24 | 31.64 | 31.64 | 2.83% | 227,192 |
| Apr 13, 2026 | 29.23 | 30.79 | 29.00 | 30.77 | 30.77 | 2.64% | 322,516 |
| Apr 10, 2026 | 30.11 | 30.76 | 29.82 | 29.98 | 29.98 | -0.23% | 119,296 |
| Apr 9, 2026 | 29.54 | 30.30 | 29.32 | 30.05 | 30.05 | 0.70% | 139,721 |
| Apr 8, 2026 | 30.64 | 30.86 | 29.32 | 29.84 | 29.84 | 5.37% | 424,793 |
| Apr 7, 2026 | 28.55 | 28.71 | 27.86 | 28.32 | 28.32 | -2.58% | 165,348 |
| Apr 6, 2026 | 29.16 | 29.43 | 28.43 | 29.07 | 29.07 | 0.07% | 145,409 |
| Apr 2, 2026 | 28.49 | 29.72 | 28.10 | 29.05 | 29.05 | -2.75% | 284,312 |
| Apr 1, 2026 | 30.10 | 31.05 | 29.70 | 29.87 | 29.87 | 1.98% | 396,143 |
| Mar 31, 2026 | 27.31 | 29.29 | 27.31 | 29.29 | 29.29 | 9.99% | 400,251 |
| Mar 30, 2026 | 27.61 | 27.90 | 26.35 | 26.63 | 26.63 | -3.02% | 601,560 |
| Mar 27, 2026 | 27.24 | 27.90 | 27.03 | 27.46 | 27.46 | 0.22% | 289,188 |
| Mar 26, 2026 | 28.24 | 28.54 | 27.27 | 27.40 | 27.40 | -6.42% | 366,258 |
| Mar 25, 2026 | 29.33 | 29.97 | 29.06 | 29.28 | 29.28 | 4.72% | 458,948 |
| Mar 24, 2026 | 27.21 | 28.02 | 26.98 | 27.96 | 27.96 | 0.32% | 311,031 |
| Mar 23, 2026 | 27.05 | 28.18 | 26.83 | 27.87 | 27.87 | 3.99% | 601,062 |
| Mar 20, 2026 | 28.08 | 28.29 | 26.38 | 26.80 | 26.80 | -4.52% | 541,270 |
| Mar 19, 2026 | 28.57 | 28.57 | 27.00 | 28.07 | 28.07 | -3.90% | 937,487 |
| Mar 18, 2026 | 30.37 | 30.39 | 29.11 | 29.21 | 29.21 | -4.04% | 442,053 |
| Mar 17, 2026 | 30.03 | 30.80 | 29.92 | 30.44 | 30.44 | 1.37% | 372,055 |
| Mar 16, 2026 | 30.05 | 30.43 | 29.35 | 30.03 | 30.03 | -0.96% | 700,607 |
| Mar 13, 2026 | 31.36 | 32.13 | 30.15 | 30.32 | 30.32 | -4.02% | 382,116 |
| Mar 12, 2026 | 31.86 | 32.15 | 30.84 | 31.59 | 31.59 | -2.26% | 300,319 |
| Mar 11, 2026 | 32.45 | 32.90 | 31.87 | 32.32 | 32.32 | -0.65% | 654,242 |
| Mar 10, 2026 | 31.85 | 33.49 | 31.80 | 32.53 | 32.53 | 3.60% | 452,591 |
| Mar 9, 2026 | 29.20 | 31.44 | 29.10 | 31.40 | 31.40 | 2.68% | 541,927 |
| Mar 6, 2026 | 31.07 | 31.71 | 30.14 | 30.58 | 30.58 | -3.56% | 339,896 |
| Mar 5, 2026 | 33.32 | 33.32 | 30.98 | 31.71 | 31.71 | -6.76% | 535,224 |
| Mar 4, 2026 | 33.73 | 34.39 | 32.52 | 34.01 | 34.01 | 2.25% | 324,040 |
| Mar 3, 2026 | 34.48 | 34.56 | 31.91 | 33.26 | 33.26 | -8.60% | 682,834 |
| Mar 2, 2026 | 34.50 | 36.74 | 34.20 | 36.39 | 36.39 | 4.51% | 538,524 |
| Feb 27, 2026 | 34.68 | 35.09 | 34.19 | 34.82 | 34.82 | -1.25% | 334,364 |
| Feb 26, 2026 | 35.50 | 35.50 | 33.85 | 35.26 | 35.26 | -1.01% | 504,709 |
| Feb 25, 2026 | 36.24 | 36.67 | 35.56 | 35.62 | 35.62 | -0.50% | 357,044 |
| Feb 24, 2026 | 33.94 | 35.85 | 33.41 | 35.80 | 35.80 | 4.56% | 468,295 |