Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
17.27
-0.99 (-5.42%)
At close: Oct 30, 2026, 4:00 PM EDT
17.55
+0.28 (1.62%)
After-hours: Oct 30, 2026, 7:41 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.5817.5816.8617.2717.27-5.42%709,846
Oct 29, 202618.4518.6418.1018.2618.26-3.28%455,709
Oct 28, 202618.6518.8818.3018.8818.882.83%244,230
Oct 27, 202617.4118.3817.4118.3618.367.43%918,068
Oct 26, 202616.7917.1016.5217.0917.092.21%674,318
Oct 23, 202616.5816.8416.2016.7216.720.15%669,358
Oct 22, 202617.3217.3916.6216.7016.70-6.37%774,129
Oct 21, 202617.7617.9217.6117.8317.831.31%284,987
Oct 20, 202617.4717.8717.3517.6017.600.17%615,203
Oct 19, 202618.0218.0217.4217.5717.57-0.68%413,391
Oct 16, 202618.1818.2117.4217.6917.69-0.73%806,497
Oct 15, 202616.8617.9316.6417.8217.823.73%727,100
Oct 14, 202617.9317.9317.0517.1817.18-6.22%938,622
Oct 13, 202618.5418.6318.2118.3218.32-1.87%763,256
Oct 12, 202619.1519.1518.6318.6718.67-2.51%522,180
Oct 9, 202619.2019.2918.8419.1519.15-0.31%417,844
Oct 8, 202619.8620.0518.9519.2119.21-4.81%1,098,346
Oct 7, 202620.9320.9320.1120.1820.18-5.39%871,959
Oct 6, 202620.5021.7720.4721.3321.334.87%389,632
Oct 5, 202620.1820.4519.9420.3420.340.94%353,532
Oct 2, 202620.3720.4020.0920.1520.150.85%305,625
Oct 1, 202620.0620.1819.6619.9819.98-0.99%431,324
Sep 30, 202620.7121.0520.1220.1820.18-3.54%785,930
Sep 29, 202621.1921.2620.7920.9220.920.05%107,068
Sep 28, 202621.1521.1820.8020.9120.91-2.52%302,455
Sep 25, 202621.4021.6621.1821.4521.45-0.14%263,844
Sep 24, 202622.1422.1421.3821.4821.48-3.72%417,020
Sep 23, 202622.8123.0622.2622.3122.31-4.49%144,911
Sep 22, 202623.2523.4122.7723.3623.361.74%139,984
Sep 21, 202622.8323.0922.5622.9622.964.17%329,189
Sep 18, 202622.6322.8021.8022.0422.04-2.35%449,091
Sep 17, 202622.8522.8522.4322.5722.572.45%181,226
Sep 16, 202622.3622.3621.4222.0322.03-0.23%285,100
Sep 15, 202622.2722.4521.8822.0822.08-1.12%252,926
Sep 14, 202622.8922.9621.7722.3322.33-3.83%519,266
Sep 11, 202624.2724.4923.1423.2223.22-5.57%534,975
Sep 10, 202625.1225.2024.5524.5924.59-5.09%319,124
Sep 9, 202625.8226.3325.7025.9125.910.23%250,546
Sep 8, 202626.0026.4325.5425.8525.85-0.42%334,150
Sep 4, 202625.7926.0725.6525.9625.960.27%255,821
Sep 3, 202625.3325.9325.3325.8925.894.40%340,607
Sep 2, 202624.5625.3624.4924.8024.800.08%297,298
Sep 1, 202625.5525.5824.6924.7824.78-4.25%293,952
Aug 31, 202625.9126.0125.6225.8825.880.98%180,620
Aug 28, 202627.5827.5825.5625.6325.63-7.64%801,610
Aug 27, 202627.8327.9127.2727.7527.75-0.25%223,777
Aug 26, 202628.0228.7727.6327.8227.82-0.50%233,714
Aug 25, 202627.2028.2327.0027.9627.964.84%594,422
Aug 24, 202626.5526.9726.1826.6726.672.18%477,756
Aug 21, 202624.6426.2124.6426.1026.107.94%729,557