Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
71.94
-0.37 (-0.51%)
At close: Feb 27, 2026, 4:00 PM EST
72.17
+0.23 (0.32%)
After-hours: Feb 27, 2026, 7:22 PM EST
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71.57 | 72.41 | 70.61 | 71.94 | 71.94 | -0.51% | 471,894 |
| Feb 26, 2026 | 73.19 | 73.36 | 69.76 | 72.31 | 72.31 | -1.61% | 718,777 |
| Feb 25, 2026 | 75.13 | 75.86 | 73.40 | 73.49 | 73.49 | -1.05% | 873,347 |
| Feb 24, 2026 | 71.83 | 74.48 | 69.78 | 74.27 | 74.27 | 3.07% | 821,106 |
| Feb 23, 2026 | 73.03 | 73.51 | 71.02 | 72.06 | 72.06 | -1.95% | 513,133 |
| Feb 20, 2026 | 73.26 | 74.89 | 71.50 | 73.49 | 73.49 | 1.20% | 715,058 |
| Feb 19, 2026 | 71.08 | 73.42 | 69.74 | 72.62 | 72.62 | 1.87% | 1,065,618 |
| Feb 18, 2026 | 69.22 | 72.20 | 69.22 | 71.29 | 71.29 | 4.50% | 1,474,466 |
| Feb 17, 2026 | 67.78 | 68.80 | 66.01 | 68.22 | 68.22 | -1.07% | 785,056 |
| Feb 13, 2026 | 68.91 | 70.49 | 67.21 | 68.96 | 68.96 | -0.50% | 680,354 |
| Feb 12, 2026 | 72.51 | 72.51 | 68.45 | 69.31 | 69.31 | -3.87% | 785,005 |
| Feb 11, 2026 | 72.73 | 73.30 | 69.39 | 72.10 | 72.10 | 1.72% | 811,407 |
| Feb 10, 2026 | 72.54 | 72.73 | 70.68 | 70.88 | 70.88 | -2.33% | 530,440 |
| Feb 9, 2026 | 68.93 | 72.65 | 68.36 | 72.57 | 72.57 | 5.79% | 1,040,735 |
| Feb 6, 2026 | 67.43 | 68.73 | 65.55 | 68.60 | 68.60 | 4.38% | 1,034,227 |
| Feb 5, 2026 | 66.88 | 69.49 | 65.54 | 65.72 | 65.72 | -6.19% | 1,332,042 |
| Feb 4, 2026 | 76.30 | 76.49 | 67.54 | 70.06 | 70.06 | -8.36% | 1,647,601 |
| Feb 3, 2026 | 75.35 | 77.02 | 73.94 | 76.45 | 76.45 | 6.62% | 1,371,472 |
| Feb 2, 2026 | 74.19 | 75.44 | 71.22 | 71.70 | 71.70 | -3.58% | 1,437,927 |
| Jan 30, 2026 | 78.17 | 80.38 | 72.38 | 74.36 | 74.36 | -8.30% | 2,303,676 |
| Jan 29, 2026 | 84.88 | 84.95 | 76.66 | 81.09 | 81.09 | -3.45% | 2,375,262 |
| Jan 28, 2026 | 79.90 | 84.07 | 79.15 | 83.99 | 83.99 | 8.49% | 2,736,391 |
| Jan 27, 2026 | 74.41 | 77.76 | 73.35 | 77.42 | 77.42 | 5.06% | 1,794,205 |
| Jan 26, 2026 | 78.64 | 80.39 | 73.08 | 73.69 | 73.69 | -2.98% | 2,482,539 |
| Jan 23, 2026 | 76.26 | 76.66 | 74.84 | 75.95 | 75.95 | 0.86% | 1,416,473 |
| Jan 22, 2026 | 75.04 | 76.00 | 74.09 | 75.30 | 75.30 | 1.24% | 1,326,110 |
| Jan 21, 2026 | 73.48 | 74.38 | 71.72 | 74.38 | 74.38 | 5.37% | 1,461,416 |
| Jan 20, 2026 | 70.74 | 72.66 | 69.76 | 70.59 | 70.59 | 1.47% | 1,636,023 |
| Jan 16, 2026 | 68.87 | 71.00 | 68.50 | 69.57 | 69.57 | 2.32% | 1,796,228 |
| Jan 15, 2026 | 67.05 | 68.95 | 65.96 | 67.99 | 67.99 | 1.33% | 1,101,473 |
| Jan 14, 2026 | 64.74 | 67.95 | 63.65 | 67.10 | 67.10 | 4.39% | 1,242,869 |
| Jan 13, 2026 | 65.59 | 65.59 | 64.10 | 64.28 | 64.28 | -1.83% | 585,818 |
| Jan 12, 2026 | 64.00 | 65.70 | 63.48 | 65.48 | 65.48 | 3.31% | 701,133 |
| Jan 9, 2026 | 64.89 | 65.98 | 62.60 | 63.38 | 63.38 | 0.48% | 759,306 |
| Jan 8, 2026 | 63.45 | 63.52 | 62.20 | 63.08 | 63.08 | -0.65% | 432,993 |
| Jan 7, 2026 | 62.36 | 63.57 | 61.87 | 63.49 | 63.49 | 1.57% | 556,565 |
| Jan 6, 2026 | 62.45 | 62.99 | 61.45 | 62.51 | 62.51 | 0.56% | 811,234 |
| Jan 5, 2026 | 61.00 | 62.28 | 59.92 | 62.16 | 62.16 | 2.83% | 906,068 |
| Jan 2, 2026 | 56.05 | 60.50 | 56.05 | 60.45 | 60.45 | 10.13% | 1,058,717 |
| Dec 31, 2025 | 55.13 | 55.78 | 54.71 | 54.89 | 54.89 | 0.35% | 197,234 |
| Dec 30, 2025 | 56.05 | 56.27 | 54.68 | 54.70 | 54.70 | -2.16% | 496,409 |
| Dec 29, 2025 | 55.56 | 57.44 | 55.11 | 55.91 | 55.91 | -0.13% | 287,677 |
| Dec 26, 2025 | 56.60 | 56.72 | 55.55 | 55.98 | 55.98 | -1.06% | 217,658 |
| Dec 24, 2025 | 56.72 | 56.83 | 55.66 | 56.58 | 56.58 | 0.12% | 173,704 |
| Dec 23, 2025 | 55.77 | 57.45 | 55.77 | 56.51 | 56.51 | 1.56% | 477,848 |
| Dec 22, 2025 | 56.85 | 57.47 | 55.56 | 55.64 | 55.64 | -0.11% | 596,820 |
| 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 |