Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
21.36
+0.16 (0.75%)
Aug 14, 2025, 1:40 PM - Market open
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.40 | 21.62 | 21.00 | 21.37 | - | 0.80% | 19,905 |
| Aug 13, 2025 | 22.05 | 22.05 | 20.90 | 21.20 | 21.20 | -2.30% | 243,428 |
| Aug 12, 2025 | 21.63 | 21.97 | 21.30 | 21.70 | 21.70 | 2.12% | 72,707 |
| Aug 11, 2025 | 21.31 | 21.96 | 21.04 | 21.25 | 21.25 | -1.39% | 99,943 |
| Aug 8, 2025 | 21.70 | 22.55 | 21.37 | 21.55 | 21.55 | 0.05% | 454,889 |
| Aug 7, 2025 | 21.94 | 21.97 | 21.24 | 21.54 | 21.54 | -1.19% | 106,219 |
| Aug 6, 2025 | 21.63 | 22.07 | 21.50 | 21.80 | 21.80 | 1.44% | 178,007 |
| Aug 5, 2025 | 21.27 | 21.51 | 20.83 | 21.49 | 21.49 | 2.14% | 164,995 |
| Aug 4, 2025 | 20.27 | 21.13 | 20.27 | 21.04 | 21.04 | 5.41% | 280,903 |
| Aug 1, 2025 | 19.89 | 20.05 | 19.12 | 19.96 | 19.96 | -1.14% | 364,648 |
| Jul 31, 2025 | 20.63 | 20.83 | 20.04 | 20.19 | 20.19 | -2.18% | 224,239 |
| Jul 30, 2025 | 20.80 | 21.33 | 20.44 | 20.64 | 20.64 | -1.85% | 183,957 |
| Jul 29, 2025 | 21.86 | 22.06 | 21.00 | 21.03 | 21.03 | -4.58% | 202,977 |
| Jul 28, 2025 | 22.14 | 22.29 | 21.53 | 22.04 | 22.04 | -3.97% | 197,714 |
| Jul 25, 2025 | 23.29 | 23.29 | 22.31 | 22.95 | 22.95 | -1.59% | 117,689 |
| Jul 24, 2025 | 22.84 | 23.46 | 22.63 | 23.32 | 23.32 | 2.28% | 276,356 |
| Jul 23, 2025 | 22.54 | 22.87 | 22.11 | 22.80 | 22.80 | -0.18% | 141,255 |
| Jul 22, 2025 | 22.24 | 22.93 | 22.01 | 22.84 | 22.84 | 2.70% | 197,888 |
| Jul 21, 2025 | 22.40 | 22.68 | 21.84 | 22.24 | 22.24 | 0.04% | 222,612 |
| Jul 18, 2025 | 22.44 | 22.62 | 21.99 | 22.23 | 22.23 | -0.22% | 231,304 |
| Jul 17, 2025 | 21.65 | 22.48 | 21.22 | 22.28 | 22.28 | 1.74% | 294,793 |
| Jul 16, 2025 | 21.03 | 22.04 | 20.92 | 21.90 | 21.90 | 4.68% | 450,682 |
| Jul 15, 2025 | 20.69 | 20.96 | 20.08 | 20.92 | 20.92 | 1.21% | 258,397 |
| Jul 14, 2025 | 19.80 | 20.67 | 19.75 | 20.67 | 20.67 | 3.82% | 256,645 |
| Jul 11, 2025 | 19.60 | 20.09 | 19.33 | 19.91 | 19.91 | 1.22% | 1,123,019 |
| Jul 10, 2025 | 19.42 | 19.80 | 19.25 | 19.67 | 19.67 | 1.50% | 283,568 |
| Jul 9, 2025 | 19.71 | 19.71 | 19.27 | 19.38 | 19.38 | -2.86% | 582,512 |
| Jul 8, 2025 | 20.72 | 20.72 | 19.45 | 19.95 | 19.95 | -4.18% | 524,203 |
| Jul 7, 2025 | 20.60 | 20.96 | 20.10 | 20.82 | 20.82 | -0.86% | 219,350 |
| Jul 3, 2025 | 21.10 | 21.10 | 20.58 | 21.00 | 21.00 | -0.38% | 129,657 |
| Jul 2, 2025 | 20.74 | 21.19 | 20.41 | 21.08 | 21.08 | 1.93% | 139,406 |
| Jul 1, 2025 | 21.13 | 21.13 | 20.30 | 20.68 | 20.68 | -2.13% | 261,950 |
| Jun 30, 2025 | 20.86 | 21.25 | 20.40 | 21.13 | 21.13 | 2.52% | 120,244 |
| Jun 27, 2025 | 21.17 | 21.49 | 20.30 | 20.61 | 20.61 | -2.65% | 187,724 |
| Jun 26, 2025 | 20.54 | 21.17 | 20.32 | 21.17 | 21.17 | 4.59% | 154,446 |
| Jun 25, 2025 | 20.48 | 20.63 | 20.11 | 20.24 | 20.24 | -1.27% | 94,939 |
| Jun 24, 2025 | 20.27 | 20.66 | 20.04 | 20.50 | 20.50 | 1.13% | 150,143 |
| Jun 23, 2025 | 19.97 | 20.55 | 19.85 | 20.27 | 20.27 | 1.71% | 219,772 |
| Jun 20, 2025 | 20.50 | 20.86 | 19.92 | 19.93 | 19.93 | -4.50% | 467,213 |
| Jun 18, 2025 | 20.95 | 21.08 | 20.63 | 20.87 | 20.87 | 0.48% | 274,046 |
| Jun 17, 2025 | 20.96 | 20.98 | 20.43 | 20.77 | 20.77 | - | 419,476 |
| Jun 16, 2025 | 20.35 | 21.49 | 20.18 | 20.77 | 20.77 | 10.54% | 929,001 |
| Jun 13, 2025 | 18.09 | 18.99 | 17.97 | 18.79 | 18.79 | 0.86% | 840,976 |
| Jun 12, 2025 | 18.65 | 18.89 | 18.54 | 18.63 | 18.63 | -0.27% | 79,736 |
| Jun 11, 2025 | 18.56 | 19.14 | 18.32 | 18.68 | 18.68 | 1.83% | 285,233 |
| Jun 10, 2025 | 19.40 | 19.40 | 18.22 | 18.35 | 18.35 | -5.44% | 356,361 |
| Jun 9, 2025 | 19.00 | 19.97 | 19.00 | 19.40 | 19.40 | 3.80% | 511,874 |
| Jun 6, 2025 | 18.55 | 18.77 | 18.10 | 18.69 | 18.69 | 0.27% | 332,915 |
| Jun 5, 2025 | 18.91 | 18.91 | 18.46 | 18.64 | 18.64 | -0.75% | 108,015 |
| Jun 4, 2025 | 18.95 | 18.95 | 18.39 | 18.78 | 18.78 | 1.62% | 196,195 |