Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
32.46
-0.87 (-2.61%)
At close: Mar 28, 2025, 4:00 PM
32.18
-0.28 (-0.86%)
Pre-market: Mar 31, 2025, 8:33 AM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.10 | 33.39 | 32.41 | 32.46 | 32.46 | -2.61% | 671,367 |
| Mar 27, 2025 | 34.12 | 34.12 | 33.21 | 33.33 | 33.33 | -2.97% | 299,071 |
| Mar 26, 2025 | 34.82 | 34.97 | 34.26 | 34.35 | 34.35 | -1.09% | 346,996 |
| Mar 25, 2025 | 35.61 | 36.19 | 34.44 | 34.73 | 34.73 | -2.50% | 352,591 |
| Mar 24, 2025 | 35.85 | 36.20 | 35.37 | 35.62 | 35.62 | 0.48% | 283,263 |
| Mar 21, 2025 | 35.97 | 36.11 | 34.97 | 35.45 | 35.45 | -2.10% | 439,670 |
| Mar 20, 2025 | 35.12 | 36.53 | 35.01 | 36.21 | 36.21 | 1.94% | 722,128 |
| Mar 19, 2025 | 34.74 | 35.68 | 34.61 | 35.52 | 35.52 | 2.60% | 494,847 |
| Mar 18, 2025 | 34.65 | 34.74 | 33.94 | 34.62 | 34.62 | 0.20% | 632,276 |
| Mar 17, 2025 | 33.81 | 34.63 | 33.66 | 34.55 | 34.55 | 3.57% | 547,849 |
| Mar 14, 2025 | 33.75 | 34.09 | 33.35 | 33.36 | 33.36 | 0.06% | 300,041 |
| Mar 13, 2025 | 33.61 | 33.83 | 33.02 | 33.34 | 33.34 | -0.48% | 379,281 |
| Mar 12, 2025 | 33.93 | 34.18 | 33.25 | 33.50 | 33.50 | 0.57% | 417,336 |
| Mar 11, 2025 | 32.33 | 33.64 | 32.00 | 33.31 | 33.31 | 2.78% | 720,511 |
| Mar 10, 2025 | 33.07 | 33.19 | 32.02 | 32.41 | 32.41 | -3.11% | 2,544,671 |
| Mar 7, 2025 | 33.94 | 34.04 | 33.04 | 33.45 | 33.45 | -1.76% | 897,380 |
| Mar 6, 2025 | 33.70 | 34.65 | 33.67 | 34.05 | 34.05 | -0.47% | 1,218,194 |
| Mar 5, 2025 | 33.65 | 34.22 | 33.31 | 34.21 | 34.21 | 2.06% | 1,096,571 |
| Mar 4, 2025 | 32.52 | 33.90 | 31.93 | 33.52 | 33.52 | 2.63% | 847,102 |
| Mar 3, 2025 | 35.26 | 35.35 | 32.36 | 32.66 | 32.66 | -6.04% | 2,093,299 |
| Feb 28, 2025 | 34.50 | 35.07 | 33.75 | 34.76 | 34.76 | 0.17% | 1,730,946 |
| Feb 27, 2025 | 36.50 | 36.91 | 34.57 | 34.70 | 34.70 | -3.50% | 675,043 |
| Feb 26, 2025 | 35.50 | 36.55 | 35.50 | 35.96 | 35.96 | 1.87% | 526,639 |
| Feb 25, 2025 | 35.77 | 36.00 | 34.70 | 35.30 | 35.30 | -2.13% | 1,386,066 |
| Feb 24, 2025 | 36.13 | 36.34 | 35.45 | 36.07 | 36.07 | -0.66% | 973,053 |
| Feb 21, 2025 | 37.64 | 37.64 | 36.00 | 36.31 | 36.31 | -3.28% | 621,021 |
| Feb 20, 2025 | 37.90 | 38.26 | 37.40 | 37.54 | 37.54 | -0.03% | 311,108 |
| Feb 19, 2025 | 38.25 | 38.25 | 37.14 | 37.55 | 37.55 | -2.85% | 489,257 |
| Feb 18, 2025 | 38.44 | 38.68 | 37.58 | 38.65 | 38.65 | 1.31% | 529,412 |
| Feb 14, 2025 | 39.84 | 39.84 | 37.86 | 38.15 | 38.15 | -3.78% | 874,357 |
| Feb 13, 2025 | 39.90 | 39.90 | 39.20 | 39.65 | 39.65 | -0.63% | 321,798 |
| Feb 12, 2025 | 39.38 | 40.38 | 38.79 | 39.90 | 39.90 | 0.78% | 558,345 |
| Feb 11, 2025 | 39.77 | 40.17 | 39.52 | 39.59 | 39.59 | -1.35% | 313,492 |
| Feb 10, 2025 | 40.89 | 41.06 | 39.98 | 40.13 | 40.13 | -0.82% | 1,801,120 |
| Feb 7, 2025 | 40.25 | 41.11 | 40.06 | 40.46 | 40.46 | 0.72% | 1,287,549 |
| Feb 6, 2025 | 41.00 | 41.13 | 39.77 | 40.17 | 40.17 | -2.12% | 1,956,945 |
| Feb 5, 2025 | 41.35 | 41.64 | 40.64 | 41.04 | 41.04 | -0.99% | 522,291 |
| Feb 4, 2025 | 40.19 | 41.66 | 40.19 | 41.45 | 41.45 | 3.78% | 937,055 |
| Feb 3, 2025 | 39.59 | 40.74 | 39.41 | 39.94 | 39.94 | -1.60% | 768,840 |
| Jan 31, 2025 | 41.50 | 41.96 | 40.46 | 40.59 | 40.59 | -2.00% | 352,916 |
| Jan 30, 2025 | 41.45 | 42.12 | 41.29 | 41.42 | 41.42 | 0.15% | 664,451 |
| Jan 29, 2025 | 40.12 | 41.53 | 40.10 | 41.36 | 41.36 | 3.07% | 309,604 |
| Jan 28, 2025 | 39.90 | 40.13 | 39.12 | 40.13 | 40.13 | 2.22% | 590,720 |
| Jan 27, 2025 | 41.79 | 41.80 | 39.26 | 39.26 | 39.26 | -10.34% | 1,192,205 |
| Jan 24, 2025 | 45.32 | 45.39 | 43.68 | 43.79 | 43.79 | -2.41% | 334,483 |
| Jan 23, 2025 | 44.61 | 45.28 | 44.17 | 44.87 | 44.87 | 0.16% | 483,278 |
| Jan 22, 2025 | 43.51 | 45.64 | 43.40 | 44.80 | 44.80 | 4.65% | 1,215,867 |
| Jan 21, 2025 | 42.26 | 43.13 | 42.20 | 42.81 | 42.81 | 2.34% | 850,342 |
| Jan 17, 2025 | 41.45 | 42.31 | 40.90 | 41.83 | 41.83 | 1.75% | 447,990 |
| Jan 16, 2025 | 41.86 | 41.88 | 40.90 | 41.11 | 41.11 | -1.20% | 355,500 |