Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
49.49
-1.07 (-2.12%)
At close: Aug 27, 2025, 4:00 PM
49.49
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 50.30 | 50.43 | 49.49 | 49.63 | - | -1.84% | 187,376 |
| 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 |
| Jul 8, 2025 | 46.27 | 46.55 | 44.47 | 45.22 | 45.22 | -3.23% | 1,186,648 |
| Jul 7, 2025 | 46.97 | 47.12 | 45.50 | 46.73 | 46.73 | -1.25% | 977,134 |
| Jul 3, 2025 | 47.36 | 47.36 | 46.55 | 47.32 | 47.32 | -0.42% | 248,981 |
| Jul 2, 2025 | 46.77 | 47.64 | 46.36 | 47.52 | 47.52 | 1.63% | 396,339 |
| Jul 1, 2025 | 47.39 | 47.54 | 46.29 | 46.76 | 46.76 | -2.44% | 522,925 |
| Jun 30, 2025 | 47.90 | 48.16 | 46.70 | 47.93 | 47.93 | 1.74% | 786,771 |
| Jun 27, 2025 | 48.10 | 48.32 | 46.60 | 47.11 | 47.11 | -1.40% | 417,732 |
| Jun 26, 2025 | 46.96 | 47.84 | 46.31 | 47.78 | 47.78 | 3.35% | 491,074 |
| Jun 25, 2025 | 46.96 | 46.96 | 45.91 | 46.23 | 46.23 | -1.22% | 567,205 |
| Jun 24, 2025 | 46.83 | 47.11 | 46.14 | 46.80 | 46.80 | 1.12% | 607,241 |
| Jun 23, 2025 | 45.78 | 46.68 | 45.43 | 46.28 | 46.28 | 1.98% | 523,666 |
| Jun 20, 2025 | 47.00 | 47.00 | 45.21 | 45.38 | 45.38 | -3.39% | 781,764 |
| Jun 18, 2025 | 46.70 | 47.25 | 46.20 | 46.97 | 46.97 | 1.21% | 956,244 |
| Jun 17, 2025 | 46.47 | 46.70 | 45.76 | 46.41 | 46.41 | 0.24% | 505,694 |