Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
38.14
+0.23 (0.61%)
At close: May 12, 2025, 4:00 PM
38.14
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 35.35 | 36.84 | 35.11 | 36.60 | 36.60 | 3.13% | 567,059 |
| May 5, 2025 | 35.91 | 35.98 | 35.21 | 35.49 | 35.49 | -1.42% | 347,113 |
| May 2, 2025 | 35.75 | 36.44 | 35.74 | 36.00 | 36.00 | 2.62% | 402,501 |
| May 1, 2025 | 35.09 | 35.67 | 34.77 | 35.08 | 35.08 | 1.15% | 441,407 |
| Apr 30, 2025 | 34.31 | 34.77 | 33.89 | 34.68 | 34.68 | -0.57% | 262,025 |
| Apr 29, 2025 | 34.85 | 35.51 | 34.80 | 34.88 | 34.88 | 0.58% | 494,790 |
| Apr 28, 2025 | 34.11 | 34.75 | 33.74 | 34.68 | 34.68 | 2.09% | 414,676 |
| Apr 25, 2025 | 34.01 | 34.15 | 33.61 | 33.97 | 33.97 | -0.96% | 266,235 |
| Apr 24, 2025 | 33.05 | 34.33 | 33.05 | 34.30 | 34.30 | 5.02% | 465,970 |
| Apr 23, 2025 | 32.08 | 33.05 | 32.03 | 32.66 | 32.66 | 6.84% | 661,803 |
| Apr 22, 2025 | 30.51 | 31.03 | 30.44 | 30.57 | 30.57 | 0.23% | 212,675 |
| Apr 21, 2025 | 31.60 | 31.62 | 30.05 | 30.50 | 30.50 | -3.72% | 502,985 |
| Apr 17, 2025 | 31.50 | 31.96 | 31.06 | 31.68 | 31.68 | 1.34% | 204,073 |
| Apr 16, 2025 | 30.87 | 32.24 | 30.87 | 31.26 | 31.26 | 0.45% | 471,261 |
| Apr 15, 2025 | 31.56 | 32.06 | 31.06 | 31.12 | 31.12 | -0.99% | 242,438 |
| Apr 14, 2025 | 31.99 | 32.14 | 31.20 | 31.43 | 31.43 | 0.13% | 387,520 |
| Apr 11, 2025 | 29.93 | 31.55 | 29.93 | 31.39 | 31.39 | 4.46% | 597,888 |
| Apr 10, 2025 | 30.09 | 30.49 | 29.43 | 30.05 | 30.05 | -1.25% | 834,630 |
| Apr 9, 2025 | 27.99 | 30.78 | 27.90 | 30.43 | 30.43 | 8.10% | 858,670 |
| Apr 8, 2025 | 29.57 | 29.98 | 27.85 | 28.15 | 28.15 | -0.21% | 479,177 |
| Apr 7, 2025 | 27.95 | 30.16 | 27.60 | 28.21 | 28.21 | -3.56% | 769,333 |
| Apr 4, 2025 | 30.32 | 30.64 | 28.26 | 29.25 | 29.25 | -7.29% | 980,591 |
| Apr 3, 2025 | 31.14 | 32.13 | 30.90 | 31.55 | 31.55 | -3.25% | 465,880 |
| Apr 2, 2025 | 32.27 | 32.61 | 31.89 | 32.61 | 32.61 | 0.31% | 289,030 |
| Apr 1, 2025 | 32.39 | 32.79 | 31.66 | 32.51 | 32.51 | 0.22% | 359,227 |
| Mar 31, 2025 | 32.10 | 32.56 | 31.62 | 32.44 | 32.44 | -0.06% | 616,726 |
| 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 |