Sprott Uranium Miners ETF (URNM)

URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	49.02	49.83	48.68	49.18	49.18	0.08%	535,802
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
Jun 16, 2025	45.80	47.80	45.36	46.30	46.30	6.98%	2,263,242
Jun 13, 2025	42.21	43.54	41.88	43.28	43.28	0.89%	384,111
Jun 12, 2025	42.78	43.59	42.76	42.90	42.90	0.40%	276,428
Jun 11, 2025	42.43	43.74	42.32	42.73	42.73	1.64%	652,073
Jun 10, 2025	43.94	44.25	41.71	42.04	42.04	-4.35%	913,035
Jun 9, 2025	42.81	45.05	42.81	43.95	43.95	4.92%	3,696,337
Jun 6, 2025	42.36	42.36	41.03	41.89	41.89	-0.17%	1,401,856
Jun 5, 2025	42.50	42.53	41.63	41.96	41.96	-0.66%	308,865
Jun 4, 2025	42.04	42.40	41.49	42.24	42.24	1.49%	437,949
Jun 3, 2025	41.01	41.91	40.40	41.62	41.62	5.45%	671,514
Jun 2, 2025	40.34	40.41	39.24	39.47	39.47	-1.84%	369,016
May 30, 2025	40.09	40.46	39.65	40.21	40.21	-0.25%	338,090
May 29, 2025	41.87	41.87	39.97	40.31	40.31	-3.15%	716,809
May 28, 2025	41.35	42.18	41.34	41.62	41.62	0.34%	502,813
May 27, 2025	42.23	42.58	41.20	41.48	41.48	0.92%	1,215,148
May 23, 2025	38.77	41.30	38.77	41.10	41.10	12.14%	2,510,231
May 22, 2025	36.40	36.97	35.93	36.65	36.65	-0.62%	430,691
May 21, 2025	36.75	37.76	36.75	36.88	36.88	0.27%	568,754
May 20, 2025	36.42	37.00	36.19	36.78	36.78	0.66%	636,994
May 19, 2025	36.05	36.78	36.00	36.54	36.54	-0.14%	335,053
May 16, 2025	37.51	37.56	36.50	36.59	36.59	-3.05%	386,202
May 15, 2025	38.03	38.05	37.44	37.74	37.74	-1.56%	349,948
May 14, 2025	38.48	38.54	38.04	38.34	38.34	-0.21%	379,420
May 13, 2025	37.95	38.64	37.91	38.42	38.42	0.73%	447,018
May 12, 2025	38.64	38.87	37.85	38.14	38.14	0.61%	458,192
May 9, 2025	37.48	38.07	36.97	37.91	37.91	1.72%	461,647
May 8, 2025	38.03	38.47	37.27	37.27	37.27	-0.75%	530,572
May 7, 2025	36.84	37.74	36.65	37.55	37.55	2.60%	1,093,367

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.