Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
24.42
+0.02 (0.08%)
At close: Aug 14, 2026, 4:00 PM EDT
24.38
-0.04 (-0.16%)
After-hours: Aug 14, 2026, 7:48 PM EDT
URNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.28 | 24.98 | 24.24 | 24.42 | 24.42 | 0.08% | 250,096 |
| Aug 13, 2026 | 24.72 | 25.05 | 24.28 | 24.40 | 24.40 | -2.09% | 281,377 |
| Aug 12, 2026 | 25.41 | 25.50 | 24.84 | 24.92 | 24.92 | 0.20% | 150,088 |
| Aug 11, 2026 | 24.85 | 25.23 | 24.67 | 24.87 | 24.87 | 1.47% | 306,874 |
| Aug 10, 2026 | 24.50 | 24.72 | 24.15 | 24.51 | 24.51 | 0.82% | 529,346 |
| 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 |
| Jun 25, 2026 | 24.00 | 24.25 | 23.30 | 23.35 | 23.35 | -2.14% | 129,076 |
| Jun 24, 2026 | 24.50 | 24.50 | 23.51 | 23.86 | 23.86 | -2.81% | 410,936 |
| Jun 23, 2026 | 24.20 | 25.37 | 24.20 | 24.55 | 24.55 | -2.35% | 301,277 |
| Jun 22, 2026 | 25.76 | 25.76 | 25.05 | 25.14 | 25.14 | -4.34% | 196,842 |
| Jun 18, 2026 | 26.60 | 26.95 | 25.90 | 26.28 | 26.28 | 0.81% | 440,210 |
| Jun 17, 2026 | 26.39 | 27.27 | 25.94 | 26.07 | 26.07 | 0.12% | 289,074 |
| Jun 16, 2026 | 26.03 | 26.85 | 25.68 | 26.04 | 26.04 | 0.46% | 222,794 |
| Jun 15, 2026 | 26.10 | 26.88 | 25.89 | 25.92 | 25.92 | 5.54% | 1,063,935 |
| Jun 12, 2026 | 24.47 | 24.87 | 24.13 | 24.56 | 24.56 | 0.70% | 303,722 |
| Jun 11, 2026 | 23.18 | 24.45 | 23.13 | 24.39 | 24.39 | 7.07% | 363,930 |
| Jun 10, 2026 | 23.33 | 23.79 | 22.68 | 22.78 | 22.78 | -4.49% | 329,238 |
| Jun 9, 2026 | 25.23 | 25.23 | 23.05 | 23.85 | 23.85 | -3.79% | 517,646 |
| Jun 8, 2026 | 25.93 | 25.93 | 24.74 | 24.79 | 24.79 | 0.94% | 341,262 |
| Jun 5, 2026 | 27.49 | 27.49 | 24.51 | 24.56 | 24.56 | -11.37% | 1,196,581 |
| Jun 4, 2026 | 27.94 | 28.10 | 27.41 | 27.71 | 27.71 | -1.95% | 254,413 |