Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
66.18
-0.15 (-0.23%)
At close: Oct 15, 2025, 4:00 PM EDT
66.00
-0.18 (-0.27%)
After-hours: Oct 15, 2025, 5:11 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 68.15 | 68.55 | 63.50 | 66.18 | - | -0.23% | 1,578,129 |
| Oct 14, 2025 | 64.24 | 67.90 | 61.94 | 66.33 | 66.33 | 4.51% | 1,233,383 |
| Oct 13, 2025 | 63.95 | 65.57 | 63.36 | 63.47 | 63.47 | 2.95% | 995,213 |
| Oct 10, 2025 | 61.38 | 64.94 | 60.99 | 61.65 | 61.65 | 0.28% | 1,142,116 |
| Oct 9, 2025 | 61.97 | 62.76 | 60.88 | 61.48 | 61.48 | 0.61% | 945,534 |
| Oct 8, 2025 | 61.80 | 62.79 | 60.50 | 61.11 | 61.11 | -0.42% | 472,365 |
| Oct 7, 2025 | 60.93 | 63.19 | 60.37 | 61.37 | 61.37 | 0.90% | 941,983 |
| Oct 6, 2025 | 60.56 | 62.07 | 60.30 | 60.82 | 60.82 | 1.88% | 607,341 |
| Oct 3, 2025 | 61.24 | 61.28 | 59.07 | 59.70 | 59.70 | -2.15% | 1,220,258 |
| Oct 2, 2025 | 60.57 | 61.29 | 59.43 | 61.01 | 61.01 | 2.28% | 513,300 |
| Oct 1, 2025 | 60.10 | 60.27 | 59.21 | 59.65 | 59.65 | -1.29% | 429,473 |
| Sep 30, 2025 | 59.61 | 61.01 | 59.38 | 60.43 | 60.43 | 0.15% | 528,179 |
| Sep 29, 2025 | 61.30 | 61.49 | 59.80 | 60.34 | 60.34 | -0.25% | 370,027 |
| Sep 26, 2025 | 61.30 | 62.12 | 60.05 | 60.49 | 60.49 | -0.92% | 767,292 |
| Sep 25, 2025 | 58.01 | 61.46 | 57.12 | 61.05 | 61.05 | 3.74% | 1,413,541 |
| Sep 24, 2025 | 60.25 | 62.04 | 58.67 | 58.85 | 58.85 | -2.08% | 1,324,252 |
| Sep 23, 2025 | 60.44 | 61.11 | 59.30 | 60.10 | 60.10 | 0.18% | 759,314 |
| Sep 22, 2025 | 58.24 | 60.28 | 57.25 | 59.99 | 59.99 | 2.99% | 887,566 |
| Sep 19, 2025 | 55.83 | 58.72 | 55.56 | 58.25 | 58.25 | 3.59% | 1,612,981 |
| Sep 18, 2025 | 56.43 | 56.43 | 54.77 | 56.23 | 56.23 | 0.46% | 1,046,140 |
| Sep 17, 2025 | 55.18 | 56.29 | 54.50 | 55.97 | 55.97 | 1.67% | 1,344,624 |
| 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 |