Sprott Uranium Miners ETF (URNM)

URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	67.43	68.73	65.55	68.60	68.60	4.38%	1,021,341
Feb 5, 2026	66.88	69.49	65.54	65.72	65.72	-6.19%	1,301,104
Feb 4, 2026	76.30	76.49	67.54	70.06	70.06	-8.36%	1,638,973
Feb 3, 2026	75.35	77.02	73.94	76.45	76.45	6.62%	1,357,157
Feb 2, 2026	74.19	75.44	71.22	71.70	71.70	-3.58%	1,433,320
Jan 30, 2026	78.17	80.38	72.38	74.36	74.36	-8.30%	2,291,690
Jan 29, 2026	84.88	84.95	76.66	81.09	81.09	-3.45%	2,368,774
Jan 28, 2026	79.90	84.07	79.15	83.99	83.99	8.49%	2,706,267
Jan 27, 2026	74.41	77.76	73.35	77.42	77.42	5.06%	1,780,367
Jan 26, 2026	78.64	80.39	73.08	73.69	73.69	-2.98%	2,471,866
Jan 23, 2026	76.26	76.66	74.84	75.95	75.95	0.86%	1,411,194
Jan 22, 2026	75.04	76.00	74.09	75.30	75.30	1.24%	1,323,074
Jan 21, 2026	73.48	74.38	71.72	74.38	74.38	5.37%	1,440,873
Jan 20, 2026	70.74	72.66	69.76	70.59	70.59	1.47%	1,631,260
Jan 16, 2026	68.87	71.00	68.50	69.57	69.57	2.32%	1,784,435
Jan 15, 2026	67.05	68.95	65.96	67.99	67.99	1.33%	1,098,082
Jan 14, 2026	64.74	67.95	63.65	67.10	67.10	4.39%	1,238,291
Jan 13, 2026	65.59	65.59	64.10	64.28	64.28	-1.83%	583,761
Jan 12, 2026	64.00	65.70	63.48	65.48	65.48	3.31%	698,234
Jan 9, 2026	64.89	65.98	62.60	63.38	63.38	0.48%	758,515
Jan 8, 2026	63.45	63.52	62.20	63.08	63.08	-0.65%	431,760
Jan 7, 2026	62.36	63.57	61.87	63.49	63.49	1.57%	552,818
Jan 6, 2026	62.45	62.99	61.45	62.51	62.51	0.56%	810,121
Jan 5, 2026	61.00	62.28	59.92	62.16	62.16	2.83%	899,534
Jan 2, 2026	56.05	60.50	56.05	60.45	60.45	10.13%	1,056,307
Dec 31, 2025	55.13	55.78	54.71	54.89	54.89	0.35%	195,924
Dec 30, 2025	56.05	56.27	54.68	54.70	54.70	-2.16%	495,717
Dec 29, 2025	55.56	57.44	55.11	55.91	55.91	-0.13%	287,469
Dec 26, 2025	56.60	56.72	55.55	55.98	55.98	-1.06%	216,928
Dec 24, 2025	56.72	56.83	55.66	56.58	56.58	0.12%	173,378
Dec 23, 2025	55.77	57.45	55.77	56.51	56.51	1.56%	477,550
Dec 22, 2025	56.85	57.47	55.56	55.64	55.64	-0.11%	596,808
Dec 19, 2025	53.86	56.53	53.79	55.70	55.70	4.84%	1,146,951
Dec 18, 2025	51.66	53.21	51.55	53.13	53.13	-0.15%	546,804
Dec 17, 2025	54.69	55.18	53.15	53.21	51.47	-2.10%	564,017
Dec 16, 2025	54.83	55.49	53.78	54.35	52.57	-1.47%	900,030
Dec 15, 2025	57.04	57.88	55.16	55.16	53.35	-2.77%	285,035
Dec 12, 2025	59.58	59.58	55.93	56.73	54.87	-4.93%	547,783
Dec 11, 2025	57.86	59.91	57.31	59.67	57.72	2.44%	384,685
Dec 10, 2025	58.27	58.60	56.22	58.25	56.34	-0.26%	508,619
Dec 9, 2025	57.06	58.58	57.03	58.40	56.49	0.55%	264,020
Dec 8, 2025	59.06	59.19	57.96	58.08	56.18	-0.90%	286,424
Dec 5, 2025	60.67	60.80	58.18	58.61	56.69	-2.51%	487,400
Dec 4, 2025	57.71	60.17	56.56	60.12	58.15	4.14%	750,421
Dec 3, 2025	56.14	57.73	55.81	57.73	55.84	3.11%	369,183
Dec 2, 2025	54.91	56.19	54.61	55.99	54.16	2.25%	346,315
Dec 1, 2025	55.16	55.67	54.50	54.76	52.97	-1.49%	654,022
Nov 28, 2025	55.30	55.71	54.97	55.59	53.77	1.04%	240,551
Nov 26, 2025	54.95	55.35	54.36	55.02	53.22	0.95%	511,795
Nov 25, 2025	53.05	54.50	52.00	54.50	52.71	2.68%	731,941

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.