Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
25.96
+0.07 (0.27%)
At close: Sep 4, 2026, 4:00 PM EDT
25.80
-0.16 (-0.62%)
After-hours: Sep 4, 2026, 7:52 PM EDT
URNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.79 | 26.07 | 25.65 | 25.96 | 25.96 | 0.27% | 255,668 |
| Sep 3, 2026 | 25.33 | 25.93 | 25.33 | 25.89 | 25.89 | 4.40% | 340,534 |
| Sep 2, 2026 | 24.56 | 25.36 | 24.49 | 24.80 | 24.80 | 0.08% | 267,749 |
| Sep 1, 2026 | 25.55 | 25.58 | 24.69 | 24.78 | 24.78 | -4.25% | 291,460 |
| Aug 31, 2026 | 25.91 | 26.01 | 25.62 | 25.88 | 25.88 | 0.98% | 180,594 |
| Aug 28, 2026 | 27.58 | 27.58 | 25.56 | 25.63 | 25.63 | -7.64% | 801,610 |
| Aug 27, 2026 | 27.83 | 27.91 | 27.27 | 27.75 | 27.75 | -0.25% | 223,777 |
| Aug 26, 2026 | 28.02 | 28.77 | 27.63 | 27.82 | 27.82 | -0.50% | 233,714 |
| Aug 25, 2026 | 27.20 | 28.23 | 27.00 | 27.96 | 27.96 | 4.84% | 594,422 |
| Aug 24, 2026 | 26.55 | 26.97 | 26.18 | 26.67 | 26.67 | 2.18% | 477,756 |
| Aug 21, 2026 | 24.64 | 26.21 | 24.64 | 26.10 | 26.10 | 7.94% | 729,557 |
| Aug 20, 2026 | 24.51 | 24.74 | 23.91 | 24.18 | 24.18 | -2.77% | 465,295 |
| Aug 19, 2026 | 24.32 | 24.90 | 24.32 | 24.87 | 24.87 | 2.70% | 277,713 |
| Aug 18, 2026 | 24.74 | 24.78 | 23.86 | 24.22 | 24.22 | -2.16% | 496,312 |
| Aug 17, 2026 | 24.62 | 25.25 | 24.25 | 24.75 | 24.75 | 1.35% | 393,654 |
| Aug 14, 2026 | 24.28 | 24.98 | 24.24 | 24.42 | 24.42 | 0.08% | 250,248 |
| Aug 13, 2026 | 24.72 | 25.05 | 24.28 | 24.40 | 24.40 | -2.09% | 281,494 |
| Aug 12, 2026 | 25.41 | 25.50 | 24.84 | 24.92 | 24.92 | 0.20% | 150,229 |
| Aug 11, 2026 | 24.85 | 25.23 | 24.67 | 24.87 | 24.87 | 1.47% | 308,380 |
| Aug 10, 2026 | 24.50 | 24.72 | 24.15 | 24.51 | 24.51 | 0.82% | 532,153 |
| Aug 7, 2026 | 23.97 | 24.65 | 23.90 | 24.31 | 24.31 | 3.67% | 276,183 |
| Aug 6, 2026 | 23.00 | 23.75 | 22.73 | 23.45 | 23.45 | 0.21% | 274,435 |
| Aug 5, 2026 | 23.74 | 23.74 | 23.11 | 23.40 | 23.40 | 1.56% | 257,583 |
| Aug 4, 2026 | 22.60 | 23.26 | 22.60 | 23.04 | 23.04 | 3.04% | 336,135 |
| Aug 3, 2026 | 21.65 | 22.48 | 21.40 | 22.36 | 22.36 | 3.33% | 251,231 |
| Jul 31, 2026 | 22.13 | 22.45 | 21.14 | 21.64 | 21.64 | -1.77% | 252,464 |
| Jul 30, 2026 | 21.11 | 22.08 | 21.11 | 22.03 | 22.03 | 5.51% | 127,121 |
| Jul 29, 2026 | 21.47 | 21.57 | 20.60 | 20.88 | 20.88 | -2.52% | 203,100 |
| Jul 28, 2026 | 21.67 | 21.92 | 20.93 | 21.42 | 21.42 | -3.16% | 153,056 |
| Jul 27, 2026 | 22.37 | 22.72 | 21.92 | 22.12 | 22.12 | 0.27% | 62,599 |
| Jul 24, 2026 | 22.96 | 22.96 | 21.85 | 22.06 | 22.06 | -4.75% | 206,442 |
| Jul 23, 2026 | 23.00 | 23.38 | 22.90 | 23.16 | 23.16 | 0.39% | 238,532 |
| Jul 22, 2026 | 22.94 | 23.34 | 22.91 | 23.07 | 23.07 | 2.22% | 199,870 |
| Jul 21, 2026 | 21.84 | 22.64 | 21.84 | 22.57 | 22.57 | 4.59% | 287,613 |
| Jul 20, 2026 | 21.62 | 21.75 | 21.43 | 21.58 | 21.58 | 0.37% | 155,248 |
| Jul 17, 2026 | 21.16 | 21.67 | 20.90 | 21.50 | 21.50 | -1.06% | 161,316 |
| Jul 16, 2026 | 22.44 | 22.44 | 21.55 | 21.73 | 21.73 | -4.73% | 235,339 |
| Jul 15, 2026 | 23.39 | 23.40 | 22.29 | 22.81 | 22.81 | -1.21% | 257,233 |
| Jul 14, 2026 | 22.67 | 23.28 | 22.67 | 23.09 | 23.09 | 2.49% | 153,488 |
| Jul 13, 2026 | 23.61 | 23.61 | 22.40 | 22.53 | 22.53 | -5.97% | 583,276 |
| Jul 10, 2026 | 23.81 | 24.11 | 23.55 | 23.96 | 23.96 | 2.88% | 392,773 |
| Jul 9, 2026 | 23.15 | 23.44 | 23.00 | 23.29 | 23.29 | 1.93% | 193,574 |
| Jul 8, 2026 | 22.29 | 22.94 | 22.25 | 22.85 | 22.85 | 2.10% | 171,828 |
| Jul 7, 2026 | 23.46 | 23.76 | 22.19 | 22.38 | 22.38 | -6.67% | 314,849 |
| Jul 6, 2026 | 24.11 | 24.40 | 23.89 | 23.98 | 23.98 | 1.31% | 175,138 |
| Jul 2, 2026 | 23.72 | 24.82 | 23.24 | 23.67 | 23.67 | 1.24% | 157,144 |
| Jul 1, 2026 | 23.46 | 24.94 | 23.28 | 23.38 | 23.38 | 0.65% | 235,578 |
| Jun 30, 2026 | 23.34 | 23.34 | 22.84 | 23.23 | 23.23 | -0.90% | 144,764 |
| Jun 29, 2026 | 23.42 | 23.51 | 22.78 | 23.44 | 23.44 | 0.60% | 131,384 |
| Jun 26, 2026 | 23.06 | 23.73 | 22.91 | 23.30 | 23.30 | -0.21% | 201,844 |