Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
30.90
-1.15 (-3.59%)
At close: Apr 28, 2026, 4:00 PM EDT
30.50
-0.40 (-1.29%)
After-hours: Apr 28, 2026, 6:52 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.5331.7030.5630.9030.90-3.59%201,896
Apr 27, 202631.4032.1131.3132.0532.052.49%194,562
Apr 24, 202632.6632.6631.0731.2731.27-3.73%229,157
Apr 23, 202633.5634.0231.6732.4832.48-3.25%232,724
Apr 22, 202631.8433.5831.8433.5733.575.73%367,852
Apr 21, 202633.1133.3231.5631.7531.75-5.03%314,008
Apr 20, 202632.6733.4432.0833.4333.430.84%219,406
Apr 17, 202633.8134.3033.0533.1533.150.09%340,605
Apr 16, 202633.3233.5432.8333.1233.120.55%387,159
Apr 15, 202631.9833.4131.7532.9432.944.11%465,933
Apr 14, 202631.3031.9031.2431.6431.642.83%226,156
Apr 13, 202629.2330.7929.0030.7730.772.64%322,185
Apr 10, 202630.1130.7629.8229.9829.98-0.23%108,476
Apr 9, 202629.5430.3029.3230.0530.050.70%138,280
Apr 8, 202630.6430.8629.3229.8429.845.37%424,125
Apr 7, 202628.5528.7127.8628.3228.32-2.58%159,713
Apr 6, 202629.1629.4328.4329.0729.070.07%144,531
Apr 2, 202628.4929.7228.1029.0529.05-2.75%284,046
Apr 1, 202630.1031.0529.7029.8729.871.98%395,880
Mar 31, 202627.3129.2927.3129.2929.299.99%396,824
Mar 30, 202627.6127.9026.3526.6326.63-3.02%600,485
Mar 27, 202627.2427.9027.0327.4627.460.22%288,233
Mar 26, 202628.2428.5427.2727.4027.40-6.42%365,412
Mar 25, 202629.3329.9729.0629.2829.284.72%458,689
Mar 24, 202627.2128.0226.9827.9627.960.32%277,683
Mar 23, 202627.0528.1826.8327.8727.873.99%600,897
Mar 20, 202628.0828.2926.3826.8026.80-4.52%526,722
Mar 19, 202628.5728.5727.0028.0728.07-3.90%936,965
Mar 18, 202630.3730.3929.1129.2129.21-4.04%440,390
Mar 17, 202630.0330.8029.9230.4430.441.37%282,405
Mar 16, 202630.0530.4329.3530.0330.03-0.96%699,404
Mar 13, 202631.3632.1330.1530.3230.32-4.02%380,561
Mar 12, 202631.8632.1530.8431.5931.59-2.26%292,608
Mar 11, 202632.4532.9031.8732.3232.32-0.65%653,823
Mar 10, 202631.8533.4931.8032.5332.533.60%452,407
Mar 9, 202629.2031.4429.1031.4031.402.68%541,349
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