Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
22.06
-1.10 (-4.75%)
At close: Jul 24, 2026, 4:00 PM EDT
21.91
-0.15 (-0.68%)
After-hours: Jul 24, 2026, 7:34 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202622.9622.9621.8522.0622.06-4.75%206,438
Jul 23, 202623.0023.3822.9023.1623.160.39%238,531
Jul 22, 202622.9423.3422.9123.0723.072.22%199,843
Jul 21, 202621.8422.6421.8422.5722.574.59%287,431
Jul 20, 202621.6221.7521.4321.5821.580.37%155,244
Jul 17, 202621.1621.6720.9021.5021.50-1.06%161,280
Jul 16, 202622.4422.4421.5521.7321.73-4.73%235,148
Jul 15, 202623.3923.4022.2922.8122.81-1.21%237,120
Jul 14, 202622.6723.2822.6723.0923.092.49%153,467
Jul 13, 202623.6123.6122.4022.5322.53-5.97%582,573
Jul 10, 202623.8124.1123.5523.9623.962.88%392,628
Jul 9, 202623.1523.4423.0023.2923.291.93%193,337
Jul 8, 202622.2922.9422.2522.8522.852.10%169,336
Jul 7, 202623.4623.7622.1922.3822.38-6.67%314,820
Jul 6, 202624.1124.4023.8923.9823.981.31%175,097
Jul 2, 202623.7224.8223.2423.6723.671.24%157,121
Jul 1, 202623.4624.9423.2823.3823.380.65%235,574
Jun 30, 202623.3423.3422.8423.2323.23-0.90%144,550
Jun 29, 202623.4223.5122.7823.4423.440.60%131,214
Jun 26, 202623.0623.7322.9123.3023.30-0.21%201,524
Jun 25, 202624.0024.2523.3023.3523.35-2.14%127,776
Jun 24, 202624.5024.5023.5123.8623.86-2.81%410,551
Jun 23, 202624.2025.3724.2024.5524.55-2.35%300,472
Jun 22, 202625.7625.7625.0525.1425.14-4.34%196,695
Jun 18, 202626.6026.9525.9026.2826.280.81%439,410
Jun 17, 202626.3927.2725.9426.0726.070.12%289,074
Jun 16, 202626.0326.8525.6826.0426.040.46%222,794
Jun 15, 202626.1026.8825.8925.9225.925.54%1,063,935
Jun 12, 202624.4724.8724.1324.5624.560.70%303,722
Jun 11, 202623.1824.4523.1324.3924.397.07%363,930
Jun 10, 202623.3323.7922.6822.7822.78-4.49%329,238
Jun 9, 202625.2325.2323.0523.8523.85-3.79%517,646
Jun 8, 202625.9325.9324.7424.7924.790.94%341,262
Jun 5, 202627.4927.4924.5124.5624.56-11.37%1,196,581
Jun 4, 202627.9428.1027.4127.7127.71-1.95%254,413
Jun 3, 202629.9329.9327.8628.2628.26-5.58%275,408
Jun 2, 202627.9230.0327.7029.9329.935.95%446,399
Jun 1, 202627.7428.5427.4128.2528.250.07%122,975
May 29, 202628.2728.4627.4528.2328.23-0.11%121,997
May 28, 202627.7028.4127.2328.2628.261.22%136,698
May 27, 202627.7628.1827.3927.9227.92-0.61%110,460
May 26, 202627.5928.1927.4228.0928.094.38%562,459
May 22, 202626.8027.3526.8026.9126.911.28%139,843
May 21, 202626.0626.8225.8026.5726.571.22%459,182
May 20, 202626.1926.4725.5626.2526.250.73%277,700
May 19, 202626.8326.8325.8326.0626.06-3.62%419,379
May 18, 202627.5227.7726.6427.0427.04-2.31%348,677
May 15, 202628.2528.3327.5527.6827.68-4.49%526,020
May 14, 202629.5929.5928.4628.9828.98-2.62%226,456
May 13, 202630.4730.4729.3229.7629.76-3.91%203,474