Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
30.58
-1.13 (-3.56%)
At close: Mar 6, 2026, 4:00 PM EST
30.60
+0.02 (0.07%)
After-hours: Mar 6, 2026, 7:55 PM EST

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0731.7130.1430.5830.58-3.56%339,823
Mar 5, 202633.3233.3230.9831.7131.71-6.76%534,273
Mar 4, 202633.7334.3932.5234.0134.012.25%323,778
Mar 3, 202634.4834.5631.9133.2633.26-8.60%682,801
Mar 2, 202634.5036.7434.2036.3936.394.51%538,181
Feb 27, 202634.6835.0934.1934.8234.82-1.25%334,364
Feb 26, 202635.5035.5033.8535.2635.26-1.01%504,709
Feb 25, 202636.2436.6735.5635.6235.62-0.50%357,044
Feb 24, 202633.9435.8533.4135.8035.804.56%468,295
Feb 23, 202634.4634.9433.6434.2434.24-2.09%357,135
Feb 20, 202634.9136.0934.0234.9734.970.98%544,179
Feb 19, 202633.4135.2332.9934.6334.633.40%780,631
Feb 18, 202632.7034.1332.4533.4933.494.69%528,647
Feb 17, 202631.6832.2130.6031.9931.99-0.14%590,940
Feb 13, 202631.9032.7631.3132.0432.04-0.94%401,676
Feb 12, 202634.0234.0231.6732.3432.34-4.26%424,192
Feb 11, 202634.0334.4732.5833.7833.782.27%444,220
Feb 10, 202633.9133.9232.7533.0333.03-1.70%510,274
Feb 9, 202631.8033.7931.6133.6033.606.60%586,761
Feb 6, 202630.5031.6929.6631.5231.523.28%811,777
Feb 5, 202631.6532.4530.3630.5230.52-7.71%1,075,102
Feb 4, 202636.0036.1431.5533.0733.07-8.09%867,854
Feb 3, 202635.0636.6034.8735.9835.986.64%928,636
Feb 2, 202635.0035.9133.3133.7433.74-3.54%608,033
Jan 30, 202637.1538.4034.0634.9834.98-9.50%1,493,717
Jan 29, 202640.8040.8136.2038.6538.65-4.40%1,620,133
Jan 28, 202637.8940.5537.6140.4340.4310.56%1,676,603
Jan 27, 202634.6836.7634.2536.5736.576.43%657,165
Jan 26, 202637.3338.2134.2234.3634.36-4.66%1,233,287
Jan 23, 202635.7336.2034.9136.0436.041.95%648,993
Jan 22, 202634.5035.6034.4035.3535.353.06%610,534
Jan 21, 202633.9834.5333.1434.3034.305.02%586,962
Jan 20, 202632.2433.7032.2432.6632.662.51%685,897
Jan 16, 202631.5932.4931.3131.8631.862.58%460,672
Jan 15, 202630.9031.8630.4231.0631.060.81%299,235
Jan 14, 202629.9131.1229.3630.8130.813.77%403,585
Jan 13, 202630.2830.2829.5329.6929.69-1.88%224,492
Jan 12, 202629.4430.3829.1630.2630.263.38%313,227
Jan 9, 202630.1030.6928.9029.2729.27-0.96%315,200
Jan 8, 202630.0030.0929.3129.5629.56-1.58%278,041
Jan 7, 202629.6030.1129.2730.0330.031.32%753,077
Jan 6, 202629.8030.0129.3429.6429.64-0.60%713,841
Jan 5, 202628.8029.9928.5029.8229.825.11%524,933
Jan 2, 202626.0528.7226.0528.3728.3712.58%698,940
Dec 31, 202525.0125.4624.9925.2025.201.51%170,939
Dec 30, 202525.5925.6324.7624.8324.83-3.22%328,300
Dec 29, 202525.6426.1725.3325.6525.65-0.89%194,570
Dec 26, 202525.9726.1625.5425.8825.88-0.88%174,115
Dec 24, 202526.1726.3025.7526.1126.11-0.15%106,900
Dec 23, 202525.7326.8025.7326.1526.150.73%170,352
Dec 22, 202526.5026.7025.8825.9625.960.97%412,838
Dec 19, 202524.4226.3024.4225.7125.718.16%678,652
Dec 18, 202523.4323.9523.2523.7723.77-4.15%370,971
Dec 17, 202525.8626.0224.8024.8023.14-2.21%227,089
Dec 16, 202525.2025.8525.0125.3623.66-0.74%324,472
Dec 15, 202526.9927.3425.5525.5523.84-3.15%154,113
Dec 12, 202528.2528.2825.8526.3824.62-5.72%316,479
Dec 11, 202526.5428.3726.5427.9826.114.33%134,675
Dec 10, 202527.4627.6426.0026.8225.03-2.93%207,162
Dec 9, 202527.2627.7627.0827.6325.780.60%102,877
Dec 8, 202527.7527.7827.1427.4725.63-0.20%87,028
Dec 5, 202528.6828.6827.3527.5225.68-4.04%158,218
Dec 4, 202527.1728.8826.6228.6826.765.81%427,047
Dec 3, 202526.4627.2025.8627.1125.293.85%288,810
Dec 2, 202525.3826.1525.3026.1024.352.80%167,819
Dec 1, 202525.6825.9925.1225.3923.69-1.97%171,059
Nov 28, 202525.4326.2725.4325.9024.171.33%164,306
Nov 26, 202525.3325.7525.0125.5623.850.95%273,585
Nov 25, 202524.3825.4223.7425.3223.633.69%295,683
Nov 24, 202523.0624.5623.0624.4222.795.71%206,876
Nov 21, 202523.1223.4322.3023.1021.55-1.49%476,202
Nov 20, 202526.0226.1423.3223.4521.88-7.89%284,007
Nov 19, 202524.6525.8724.6225.4623.763.33%232,029
Nov 18, 202523.8525.0423.8024.6422.990.24%254,585
Nov 17, 202524.6625.4424.3424.5822.94-2.42%205,609
Nov 14, 202524.4425.7724.0525.1923.500.12%217,239
Nov 13, 202525.9026.5424.8925.1623.48-4.55%347,168
Nov 12, 202526.6326.7225.7726.3624.60-0.34%191,688
Nov 11, 202526.9526.9525.8126.4524.68-3.29%189,321
Nov 10, 202526.9927.4926.6927.3525.525.64%206,741
Nov 7, 202524.5025.9624.3025.8924.161.89%403,351
Nov 6, 202526.6826.6825.0625.4123.71-4.87%375,894
Nov 5, 202527.0527.4826.4326.7124.92-2.23%445,350
Nov 4, 202527.5028.5027.2227.3225.49-4.94%372,485
Nov 3, 202531.1131.1728.6928.7426.82-8.24%247,754
Oct 31, 202532.2032.2330.8231.3229.22-3.09%157,627
Oct 30, 202531.2432.3230.7532.3230.163.32%367,938
Oct 29, 202530.7832.1030.2131.2829.191.69%265,827
Oct 28, 202529.2131.0929.0230.7628.7010.41%461,294
Oct 27, 202528.6128.7427.0027.8626.00-3.77%298,935
Oct 24, 202528.3029.4028.1028.9527.012.81%350,855
Oct 23, 202528.9029.5028.0428.1626.28-2.63%911,866
Oct 22, 202526.9629.2226.8228.9226.993.92%494,269
Oct 21, 202529.6629.8527.6027.8325.97-7.88%570,220
Oct 20, 202530.6830.6828.6630.2128.191.04%777,353
Oct 17, 202530.1431.3329.0729.9027.90-6.36%1,510,560
Oct 16, 202534.4835.5531.9331.9329.79-6.12%613,691
Oct 15, 202534.4935.3432.3834.0131.730.71%1,113,954
Oct 14, 202532.2534.9731.0033.7731.514.58%620,406
Oct 13, 202532.3333.5731.8032.2930.135.21%412,346