Skip to main content
Sprott Junior Uranium Miners ETF (URNJ)
NASDAQ: URNJ · Real-Time Price · USD
23.30
-0.05 (-0.21%)
At close: Jun 26, 2026, 4:00 PM EDT
23.77
+0.47 (2.02%)
After-hours: Jun 26, 2026, 6:46 PM EDT

URNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.0623.7322.9123.3023.30-0.21%201,524
Jun 25, 202624.0024.2523.3023.3523.35-2.14%127,776
Jun 24, 202624.5024.5023.5123.8623.86-2.81%410,551
Jun 23, 202624.2025.3724.2024.5524.55-2.35%300,472
Jun 22, 202625.7625.7625.0525.1425.14-4.34%196,695
Jun 18, 202626.6026.9525.9026.2826.280.81%439,410
Jun 17, 202626.3927.2725.9426.0726.070.12%289,074
Jun 16, 202626.0326.8525.6826.0426.040.46%222,794
Jun 15, 202626.1026.8825.8925.9225.925.54%1,063,935
Jun 12, 202624.4724.8724.1324.5624.560.70%303,722
Jun 11, 202623.1824.4523.1324.3924.397.07%363,930
Jun 10, 202623.3323.7922.6822.7822.78-4.49%329,238
Jun 9, 202625.2325.2323.0523.8523.85-3.79%517,646
Jun 8, 202625.9325.9324.7424.7924.790.94%341,262
Jun 5, 202627.4927.4924.5124.5624.56-11.37%1,196,581
Jun 4, 202627.9428.1027.4127.7127.71-1.95%254,413
Jun 3, 202629.9329.9327.8628.2628.26-5.58%275,408
Jun 2, 202627.9230.0327.7029.9329.935.95%446,399
Jun 1, 202627.7428.5427.4128.2528.250.07%122,975
May 29, 202628.2728.4627.4528.2328.23-0.11%121,997
May 28, 202627.7028.4127.2328.2628.261.22%136,698
May 27, 202627.7628.1827.3927.9227.92-0.61%110,460
May 26, 202627.5928.1927.4228.0928.094.38%562,459
May 22, 202626.8027.3526.8026.9126.911.28%139,843
May 21, 202626.0626.8225.8026.5726.571.22%459,182
May 20, 202626.1926.4725.5626.2526.250.73%277,700
May 19, 202626.8326.8325.8326.0626.06-3.62%419,379
May 18, 202627.5227.7726.6427.0427.04-2.31%348,677
May 15, 202628.2528.3327.5527.6827.68-4.49%526,020
May 14, 202629.5929.5928.4628.9828.98-2.62%226,456
May 13, 202630.4730.4729.3229.7629.76-3.91%203,474
May 12, 202631.8031.8029.7630.9730.97-4.91%372,667
May 11, 202631.7533.1831.6532.5732.576.23%320,476
May 8, 202631.8931.9030.5830.6630.66-3.58%231,140
May 7, 202632.5133.4731.6931.8031.80-1.91%297,324
May 6, 202630.4032.4430.2032.4232.427.89%350,145
May 5, 202631.2731.5929.8630.0530.05-3.13%178,574
May 4, 202631.2631.7930.6331.0231.02-0.61%190,429
May 1, 202631.1231.4830.4331.2131.21-1.48%193,051
Apr 30, 202630.0031.6830.0031.6831.685.71%313,184
Apr 29, 202630.8931.0029.8729.9729.97-3.01%227,649
Apr 28, 202631.5331.7030.5630.9030.90-3.59%202,017
Apr 27, 202631.4032.1131.3132.0532.052.49%194,571
Apr 24, 202632.6632.6631.0731.2731.27-3.73%230,435
Apr 23, 202633.5634.0231.6732.4832.48-3.25%233,760
Apr 22, 202631.8433.5831.8433.5733.575.73%369,587
Apr 21, 202633.1133.3231.5631.7531.75-5.03%314,329
Apr 20, 202632.6733.4432.0833.4333.430.84%229,495
Apr 17, 202633.8134.3033.0533.1533.150.09%341,194
Apr 16, 202633.3233.5432.8333.1233.120.55%387,483
Apr 15, 202631.9833.4131.7532.9432.944.11%466,346
Apr 14, 202631.3031.9031.2431.6431.642.83%227,192
Apr 13, 202629.2330.7929.0030.7730.772.64%322,516
Apr 10, 202630.1130.7629.8229.9829.98-0.23%119,296
Apr 9, 202629.5430.3029.3230.0530.050.70%139,721
Apr 8, 202630.6430.8629.3229.8429.845.37%424,793
Apr 7, 202628.5528.7127.8628.3228.32-2.58%165,348
Apr 6, 202629.1629.4328.4329.0729.070.07%145,409
Apr 2, 202628.4929.7228.1029.0529.05-2.75%284,312
Apr 1, 202630.1031.0529.7029.8729.871.98%396,143
Mar 31, 202627.3129.2927.3129.2929.299.99%400,251
Mar 30, 202627.6127.9026.3526.6326.63-3.02%601,560
Mar 27, 202627.2427.9027.0327.4627.460.22%289,188
Mar 26, 202628.2428.5427.2727.4027.40-6.42%366,258
Mar 25, 202629.3329.9729.0629.2829.284.72%458,948
Mar 24, 202627.2128.0226.9827.9627.960.32%311,031
Mar 23, 202627.0528.1826.8327.8727.873.99%601,062
Mar 20, 202628.0828.2926.3826.8026.80-4.52%541,270
Mar 19, 202628.5728.5727.0028.0728.07-3.90%937,487
Mar 18, 202630.3730.3929.1129.2129.21-4.04%442,053
Mar 17, 202630.0330.8029.9230.4430.441.37%372,055
Mar 16, 202630.0530.4329.3530.0330.03-0.96%700,607
Mar 13, 202631.3632.1330.1530.3230.32-4.02%382,116
Mar 12, 202631.8632.1530.8431.5931.59-2.26%300,319
Mar 11, 202632.4532.9031.8732.3232.32-0.65%654,242
Mar 10, 202631.8533.4931.8032.5332.533.60%452,591
Mar 9, 202629.2031.4429.1031.4031.402.68%541,927
Mar 6, 202631.0731.7130.1430.5830.58-3.56%339,896
Mar 5, 202633.3233.3230.9831.7131.71-6.76%535,224
Mar 4, 202633.7334.3932.5234.0134.012.25%324,040
Mar 3, 202634.4834.5631.9133.2633.26-8.60%682,834
Mar 2, 202634.5036.7434.2036.3936.394.51%538,524
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