Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
55.97
+0.92 (1.67%)
At close: Sep 17, 2025, 4:00 PM EDT
56.00
+0.03 (0.05%)
After-hours: Sep 17, 2025, 4:23 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 55.18 | 56.29 | 54.50 | 55.99 | - | 1.71% | 1,148,737 |
| Sep 16, 2025 | 56.87 | 57.18 | 54.75 | 55.05 | 55.05 | -3.78% | 796,206 |
| Sep 15, 2025 | 52.27 | 57.41 | 52.12 | 57.21 | 57.21 | 10.06% | 1,016,577 |
| Sep 12, 2025 | 53.44 | 53.52 | 51.67 | 51.98 | 51.98 | -2.73% | 377,486 |
| Sep 11, 2025 | 53.39 | 54.42 | 53.39 | 53.44 | 53.44 | -1.04% | 276,479 |
| Sep 10, 2025 | 53.72 | 54.61 | 53.17 | 54.00 | 54.00 | 0.13% | 399,552 |
| Sep 9, 2025 | 53.50 | 54.76 | 53.36 | 53.93 | 53.93 | 0.69% | 513,146 |
| Sep 8, 2025 | 52.55 | 53.69 | 52.31 | 53.56 | 53.56 | 3.42% | 629,889 |
| Sep 5, 2025 | 51.45 | 52.06 | 50.41 | 51.79 | 51.79 | 1.35% | 491,624 |
| Sep 4, 2025 | 51.74 | 51.86 | 50.70 | 51.10 | 51.10 | -1.52% | 282,952 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.32 | 51.89 | 51.89 | 0.95% | 458,259 |
| Sep 2, 2025 | 50.46 | 51.44 | 49.75 | 51.40 | 51.40 | -0.06% | 527,866 |
| Aug 29, 2025 | 52.20 | 53.99 | 50.96 | 51.43 | 51.43 | 1.86% | 1,072,100 |
| Aug 28, 2025 | 49.63 | 50.86 | 49.25 | 50.49 | 50.49 | 2.02% | 392,089 |
| Aug 27, 2025 | 50.30 | 50.43 | 49.43 | 49.49 | 49.49 | -2.12% | 256,305 |
| Aug 26, 2025 | 48.96 | 51.86 | 48.95 | 50.56 | 50.56 | 4.20% | 1,123,690 |
| Aug 25, 2025 | 48.48 | 49.19 | 48.25 | 48.52 | 48.52 | 0.54% | 391,447 |
| Aug 22, 2025 | 46.05 | 48.48 | 46.05 | 48.26 | 48.26 | 7.01% | 595,456 |
| Aug 21, 2025 | 44.35 | 45.18 | 44.09 | 45.10 | 45.10 | 2.17% | 187,798 |
| Aug 20, 2025 | 45.02 | 45.39 | 43.56 | 44.14 | 44.14 | -2.28% | 628,800 |
| Aug 19, 2025 | 47.98 | 47.98 | 44.77 | 45.17 | 45.17 | -6.13% | 682,769 |
| Aug 18, 2025 | 47.40 | 48.18 | 46.84 | 48.12 | 48.12 | 1.73% | 331,081 |
| Aug 15, 2025 | 47.01 | 47.50 | 46.12 | 47.30 | 47.30 | 0.66% | 576,391 |
| Aug 14, 2025 | 46.39 | 47.63 | 46.25 | 46.99 | 46.99 | 0.58% | 457,684 |
| Aug 13, 2025 | 47.36 | 48.07 | 46.13 | 46.72 | 46.72 | -1.79% | 795,269 |
| Aug 12, 2025 | 47.06 | 47.79 | 47.02 | 47.57 | 47.57 | 0.98% | 248,401 |
| Aug 11, 2025 | 47.00 | 47.97 | 46.24 | 47.11 | 47.11 | -0.13% | 575,095 |
| Aug 8, 2025 | 47.38 | 49.06 | 47.04 | 47.17 | 47.17 | -0.21% | 418,172 |
| Aug 7, 2025 | 47.80 | 48.03 | 46.54 | 47.27 | 47.27 | -0.73% | 2,483,097 |
| Aug 6, 2025 | 47.25 | 48.24 | 47.00 | 47.62 | 47.62 | 0.83% | 470,671 |
| Aug 5, 2025 | 46.77 | 47.45 | 46.11 | 47.23 | 47.23 | 1.77% | 718,630 |
| Aug 4, 2025 | 45.00 | 46.54 | 44.91 | 46.41 | 46.41 | 3.59% | 403,570 |
| Aug 1, 2025 | 44.18 | 44.85 | 43.10 | 44.80 | 44.80 | -0.82% | 904,571 |
| Jul 31, 2025 | 46.54 | 46.54 | 44.53 | 45.17 | 45.17 | -2.65% | 775,087 |
| Jul 30, 2025 | 46.71 | 47.46 | 45.89 | 46.40 | 46.40 | -1.02% | 326,219 |
| Jul 29, 2025 | 48.00 | 48.22 | 46.77 | 46.88 | 46.88 | -2.80% | 344,213 |
| Jul 28, 2025 | 49.01 | 49.11 | 47.51 | 48.23 | 48.23 | -3.71% | 580,323 |
| Jul 25, 2025 | 50.61 | 50.61 | 48.89 | 50.09 | 50.09 | -1.16% | 442,297 |
| Jul 24, 2025 | 49.95 | 50.77 | 49.57 | 50.68 | 50.68 | 1.48% | 357,289 |
| Jul 23, 2025 | 49.05 | 50.22 | 48.90 | 49.94 | 49.94 | 0.75% | 442,323 |
| Jul 22, 2025 | 48.63 | 49.93 | 48.40 | 49.57 | 49.57 | 1.14% | 534,515 |
| Jul 21, 2025 | 49.30 | 49.78 | 48.38 | 49.01 | 49.01 | -0.35% | 1,481,095 |
| Jul 18, 2025 | 49.02 | 49.83 | 48.68 | 49.18 | 49.18 | 0.08% | 536,215 |
| Jul 17, 2025 | 48.56 | 49.45 | 47.92 | 49.14 | 49.14 | 1.19% | 534,752 |
| Jul 16, 2025 | 47.72 | 48.82 | 47.23 | 48.56 | 48.56 | 2.15% | 505,775 |
| Jul 15, 2025 | 47.19 | 47.78 | 46.19 | 47.54 | 47.54 | 1.26% | 534,875 |
| Jul 14, 2025 | 45.70 | 47.06 | 45.45 | 46.95 | 46.95 | 2.80% | 678,906 |
| Jul 11, 2025 | 44.53 | 46.11 | 44.53 | 45.67 | 45.67 | 1.49% | 421,353 |
| Jul 10, 2025 | 44.56 | 45.25 | 43.94 | 45.00 | 45.00 | 1.26% | 643,489 |
| Jul 9, 2025 | 44.74 | 44.97 | 44.14 | 44.44 | 44.44 | -1.72% | 521,244 |