Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
47.42
+0.18 (0.38%)
At close: Oct 2, 2026, 4:00 PM EDT
47.99
+0.57 (1.20%)
Pre-market: Oct 5, 2026, 4:44 AM EDT
URNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.95 | 48.04 | 47.24 | 47.42 | 47.42 | 0.38% | 372,668 |
| Oct 1, 2026 | 47.42 | 47.61 | 46.41 | 47.24 | 47.24 | -0.46% | 482,949 |
| Sep 30, 2026 | 48.17 | 49.21 | 47.45 | 47.46 | 47.46 | -1.64% | 424,909 |
| Sep 29, 2026 | 48.65 | 48.85 | 47.80 | 48.25 | 48.25 | 0.69% | 332,389 |
| Sep 28, 2026 | 48.45 | 48.45 | 47.58 | 47.92 | 47.92 | -2.46% | 678,992 |
| Sep 25, 2026 | 49.18 | 49.51 | 48.62 | 49.13 | 49.13 | - | 384,593 |
| Sep 24, 2026 | 50.38 | 50.49 | 49.01 | 49.13 | 49.13 | -2.94% | 527,692 |
| Sep 23, 2026 | 51.96 | 52.01 | 50.60 | 50.62 | 50.62 | -4.11% | 333,012 |
| Sep 22, 2026 | 52.36 | 53.03 | 51.59 | 52.79 | 52.79 | 1.52% | 398,224 |
| Sep 21, 2026 | 51.66 | 52.38 | 51.32 | 52.00 | 52.00 | 3.34% | 499,315 |
| Sep 18, 2026 | 51.61 | 51.67 | 50.04 | 50.32 | 50.32 | -1.93% | 421,861 |
| Sep 17, 2026 | 51.58 | 51.80 | 51.12 | 51.31 | 51.31 | 2.17% | 546,583 |
| Sep 16, 2026 | 50.98 | 51.42 | 49.45 | 50.22 | 50.22 | -0.36% | 484,618 |
| Sep 15, 2026 | 50.84 | 51.12 | 50.01 | 50.40 | 50.40 | -0.45% | 513,271 |
| Sep 14, 2026 | 51.18 | 51.29 | 49.80 | 50.63 | 50.63 | -3.34% | 663,132 |
| Sep 11, 2026 | 54.37 | 54.54 | 52.35 | 52.38 | 52.38 | -4.12% | 958,727 |
| Sep 10, 2026 | 55.36 | 55.94 | 54.60 | 54.63 | 54.63 | -4.12% | 520,898 |
| Sep 9, 2026 | 57.01 | 57.93 | 56.60 | 56.98 | 56.98 | -0.70% | 625,777 |
| Sep 8, 2026 | 57.25 | 58.56 | 56.77 | 57.38 | 57.38 | 0.54% | 482,832 |
| Sep 4, 2026 | 56.56 | 57.36 | 56.29 | 57.07 | 57.07 | -0.23% | 331,268 |
| Sep 3, 2026 | 56.39 | 57.46 | 56.39 | 57.20 | 57.20 | 4.09% | 637,934 |
| Sep 2, 2026 | 54.72 | 56.04 | 54.16 | 54.95 | 54.95 | 0.51% | 509,743 |
| Sep 1, 2026 | 55.65 | 55.73 | 54.16 | 54.67 | 54.67 | -3.77% | 2,270,505 |
| Aug 31, 2026 | 57.11 | 57.37 | 56.54 | 56.81 | 56.81 | 0.26% | 286,923 |
| Aug 28, 2026 | 60.89 | 60.90 | 56.41 | 56.66 | 56.66 | -7.19% | 1,097,217 |
| Aug 27, 2026 | 61.03 | 61.36 | 60.21 | 61.05 | 61.05 | 0.03% | 825,838 |
| Aug 26, 2026 | 61.35 | 63.15 | 60.70 | 61.03 | 61.03 | -0.16% | 1,432,535 |
| Aug 25, 2026 | 59.27 | 61.66 | 59.05 | 61.13 | 61.13 | 4.10% | 1,746,868 |
| Aug 24, 2026 | 58.50 | 59.48 | 57.87 | 58.72 | 58.72 | 0.91% | 672,878 |
| Aug 21, 2026 | 55.59 | 58.30 | 55.58 | 58.19 | 58.19 | 7.66% | 1,027,760 |
| Aug 20, 2026 | 54.58 | 55.17 | 53.51 | 54.05 | 54.05 | -2.70% | 497,662 |
| Aug 19, 2026 | 54.65 | 55.65 | 54.56 | 55.55 | 55.55 | 3.06% | 344,848 |
| Aug 18, 2026 | 54.91 | 55.40 | 53.35 | 53.90 | 53.90 | -2.95% | 486,909 |
| Aug 17, 2026 | 55.02 | 56.65 | 54.31 | 55.54 | 55.54 | 1.80% | 464,545 |
| Aug 14, 2026 | 54.45 | 55.49 | 54.36 | 54.56 | 54.56 | 0.17% | 250,611 |
| Aug 13, 2026 | 55.25 | 55.59 | 54.27 | 54.47 | 54.47 | -1.66% | 346,392 |
| Aug 12, 2026 | 56.16 | 56.32 | 55.05 | 55.39 | 55.39 | 0.04% | 222,564 |
| Aug 11, 2026 | 55.17 | 55.80 | 54.88 | 55.37 | 55.37 | 1.41% | 384,482 |
| Aug 10, 2026 | 54.60 | 55.23 | 54.28 | 54.60 | 54.60 | 0.13% | 233,878 |
| Aug 7, 2026 | 54.27 | 55.50 | 53.82 | 54.53 | 54.53 | 2.77% | 611,008 |
| Aug 6, 2026 | 52.29 | 53.59 | 51.47 | 53.06 | 53.06 | 1.05% | 306,096 |
| Aug 5, 2026 | 52.76 | 53.00 | 52.08 | 52.51 | 52.51 | 1.18% | 541,071 |
| Aug 4, 2026 | 51.28 | 52.54 | 51.04 | 51.90 | 51.90 | 2.33% | 625,323 |
| Aug 3, 2026 | 49.00 | 50.81 | 48.60 | 50.72 | 50.72 | 4.43% | 411,612 |
| Jul 31, 2026 | 50.25 | 50.25 | 47.71 | 48.57 | 48.57 | -1.78% | 400,397 |
| Jul 30, 2026 | 48.38 | 49.55 | 47.80 | 49.45 | 49.45 | 4.92% | 392,086 |
| Jul 29, 2026 | 48.46 | 48.74 | 46.82 | 47.13 | 47.13 | -2.54% | 384,236 |
| Jul 28, 2026 | 49.06 | 49.09 | 47.52 | 48.36 | 48.36 | -3.32% | 300,782 |
| Jul 27, 2026 | 50.21 | 50.85 | 49.41 | 50.02 | 50.02 | 1.19% | 234,779 |
| Jul 24, 2026 | 50.72 | 50.96 | 49.12 | 49.43 | 49.43 | -3.15% | 231,760 |