Skip to main content
logo
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
20.15
+0.17 (0.85%)
At close: Oct 2, 2026, 4:00 PM EDT
20.49
+0.34 (1.69%)
After-hours: Oct 2, 2026, 7:42 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202620.3720.4020.0920.1520.150.85%304,550
Oct 1, 202620.0620.1819.6619.9819.98-0.99%431,115
Sep 30, 202620.7121.0520.1220.1820.18-3.54%785,886
Sep 29, 202621.1921.2620.7920.9220.920.05%106,047
Sep 28, 202621.1521.1820.8020.9120.91-2.52%299,382
Sep 25, 202621.4021.6621.1821.4521.45-0.14%262,326
Sep 24, 202622.1422.1421.3821.4821.48-3.72%417,000
Sep 23, 202622.8123.0622.2622.3122.31-4.49%144,606
Sep 22, 202623.2523.4122.7723.3623.361.74%139,566
Sep 21, 202622.8323.0922.5622.9622.964.17%329,109
Sep 18, 202622.6322.8021.8022.0422.04-2.35%448,936
Sep 17, 202622.8522.8522.4322.5722.572.45%180,362
Sep 16, 202622.3622.3621.4222.0322.03-0.23%283,887
Sep 15, 202622.2722.4521.8822.0822.08-1.12%252,730
Sep 14, 202622.8922.9621.7722.3322.33-3.83%518,987
Sep 11, 202624.2724.4923.1423.2223.22-5.57%534,872
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
Aug 20, 202624.5124.7423.9124.1824.18-2.77%465,295
Aug 19, 202624.3224.9024.3224.8724.872.70%277,713
Aug 18, 202624.7424.7823.8624.2224.22-2.16%496,312
Aug 17, 202624.6225.2524.2524.7524.751.35%393,654
Aug 14, 202624.2824.9824.2424.4224.420.08%250,248
Aug 13, 202624.7225.0524.2824.4024.40-2.09%281,494
Aug 12, 202625.4125.5024.8424.9224.920.20%150,229
Aug 11, 202624.8525.2324.6724.8724.871.47%308,380
Aug 10, 202624.5024.7224.1524.5124.510.82%532,153
Aug 7, 202623.9724.6523.9024.3124.313.67%276,183
Aug 6, 202623.0023.7522.7323.4523.450.21%274,435
Aug 5, 202623.7423.7423.1123.4023.401.56%257,583
Aug 4, 202622.6023.2622.6023.0423.043.04%336,135
Aug 3, 202621.6522.4821.4022.3622.363.33%251,231
Jul 31, 202622.1322.4521.1421.6421.64-1.77%252,464
Jul 30, 202621.1122.0821.1122.0322.035.51%127,121
Jul 29, 202621.4721.5720.6020.8820.88-2.52%203,100
Jul 28, 202621.6721.9220.9321.4221.42-3.16%153,056
Jul 27, 202622.3722.7221.9222.1222.120.27%62,599
Jul 24, 202622.9622.9621.8522.0622.06-4.75%206,442