Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
71.94
-0.37 (-0.51%)
At close: Feb 27, 2026, 4:00 PM EST
72.00
+0.06 (0.08%)
After-hours: Feb 27, 2026, 8:00 PM EST
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71.57 | 72.41 | 70.61 | 71.94 | 71.94 | -0.51% | 471,894 |
| Feb 26, 2026 | 73.19 | 73.36 | 69.76 | 72.31 | 72.31 | -1.61% | 718,777 |
| Feb 25, 2026 | 75.13 | 75.86 | 73.40 | 73.49 | 73.49 | -1.05% | 873,347 |
| Feb 24, 2026 | 71.83 | 74.48 | 69.78 | 74.27 | 74.27 | 3.07% | 821,106 |
| Feb 23, 2026 | 73.03 | 73.51 | 71.02 | 72.06 | 72.06 | -1.95% | 513,133 |
| Feb 20, 2026 | 73.26 | 74.89 | 71.50 | 73.49 | 73.49 | 1.20% | 715,058 |
| Feb 19, 2026 | 71.08 | 73.42 | 69.74 | 72.62 | 72.62 | 1.87% | 1,065,618 |
| Feb 18, 2026 | 69.22 | 72.20 | 69.22 | 71.29 | 71.29 | 4.50% | 1,474,466 |
| Feb 17, 2026 | 67.78 | 68.80 | 66.01 | 68.22 | 68.22 | -1.07% | 785,056 |
| Feb 13, 2026 | 68.91 | 70.49 | 67.21 | 68.96 | 68.96 | -0.50% | 680,354 |
| Feb 12, 2026 | 72.51 | 72.51 | 68.45 | 69.31 | 69.31 | -3.87% | 785,005 |
| Feb 11, 2026 | 72.73 | 73.30 | 69.39 | 72.10 | 72.10 | 1.72% | 811,407 |
| Feb 10, 2026 | 72.54 | 72.73 | 70.68 | 70.88 | 70.88 | -2.33% | 530,440 |
| Feb 9, 2026 | 68.93 | 72.65 | 68.36 | 72.57 | 72.57 | 5.79% | 1,040,735 |
| Feb 6, 2026 | 67.43 | 68.73 | 65.55 | 68.60 | 68.60 | 4.38% | 1,034,227 |
| Feb 5, 2026 | 66.88 | 69.49 | 65.54 | 65.72 | 65.72 | -6.19% | 1,332,042 |
| Feb 4, 2026 | 76.30 | 76.49 | 67.54 | 70.06 | 70.06 | -8.36% | 1,647,601 |
| Feb 3, 2026 | 75.35 | 77.02 | 73.94 | 76.45 | 76.45 | 6.62% | 1,371,472 |
| Feb 2, 2026 | 74.19 | 75.44 | 71.22 | 71.70 | 71.70 | -3.58% | 1,437,927 |
| Jan 30, 2026 | 78.17 | 80.38 | 72.38 | 74.36 | 74.36 | -8.30% | 2,303,676 |
| Jan 29, 2026 | 84.88 | 84.95 | 76.66 | 81.09 | 81.09 | -3.45% | 2,375,262 |
| Jan 28, 2026 | 79.90 | 84.07 | 79.15 | 83.99 | 83.99 | 8.49% | 2,736,391 |
| Jan 27, 2026 | 74.41 | 77.76 | 73.35 | 77.42 | 77.42 | 5.06% | 1,794,205 |
| Jan 26, 2026 | 78.64 | 80.39 | 73.08 | 73.69 | 73.69 | -2.98% | 2,482,539 |
| Jan 23, 2026 | 76.26 | 76.66 | 74.84 | 75.95 | 75.95 | 0.86% | 1,416,473 |
| Jan 22, 2026 | 75.04 | 76.00 | 74.09 | 75.30 | 75.30 | 1.24% | 1,326,110 |
| Jan 21, 2026 | 73.48 | 74.38 | 71.72 | 74.38 | 74.38 | 5.37% | 1,461,416 |
| Jan 20, 2026 | 70.74 | 72.66 | 69.76 | 70.59 | 70.59 | 1.47% | 1,636,023 |
| Jan 16, 2026 | 68.87 | 71.00 | 68.50 | 69.57 | 69.57 | 2.32% | 1,796,228 |
| Jan 15, 2026 | 67.05 | 68.95 | 65.96 | 67.99 | 67.99 | 1.33% | 1,101,473 |
| Jan 14, 2026 | 64.74 | 67.95 | 63.65 | 67.10 | 67.10 | 4.39% | 1,242,869 |
| Jan 13, 2026 | 65.59 | 65.59 | 64.10 | 64.28 | 64.28 | -1.83% | 585,818 |
| Jan 12, 2026 | 64.00 | 65.70 | 63.48 | 65.48 | 65.48 | 3.31% | 701,133 |
| Jan 9, 2026 | 64.89 | 65.98 | 62.60 | 63.38 | 63.38 | 0.48% | 759,306 |
| Jan 8, 2026 | 63.45 | 63.52 | 62.20 | 63.08 | 63.08 | -0.65% | 432,993 |
| Jan 7, 2026 | 62.36 | 63.57 | 61.87 | 63.49 | 63.49 | 1.57% | 556,565 |
| Jan 6, 2026 | 62.45 | 62.99 | 61.45 | 62.51 | 62.51 | 0.56% | 811,234 |
| Jan 5, 2026 | 61.00 | 62.28 | 59.92 | 62.16 | 62.16 | 2.83% | 906,068 |
| Jan 2, 2026 | 56.05 | 60.50 | 56.05 | 60.45 | 60.45 | 10.13% | 1,058,717 |
| Dec 31, 2025 | 55.13 | 55.78 | 54.71 | 54.89 | 54.89 | 0.35% | 197,234 |
| Dec 30, 2025 | 56.05 | 56.27 | 54.68 | 54.70 | 54.70 | -2.16% | 496,409 |
| Dec 29, 2025 | 55.56 | 57.44 | 55.11 | 55.91 | 55.91 | -0.13% | 287,677 |
| Dec 26, 2025 | 56.60 | 56.72 | 55.55 | 55.98 | 55.98 | -1.06% | 217,658 |
| Dec 24, 2025 | 56.72 | 56.83 | 55.66 | 56.58 | 56.58 | 0.12% | 173,704 |
| Dec 23, 2025 | 55.77 | 57.45 | 55.77 | 56.51 | 56.51 | 1.56% | 477,848 |
| Dec 22, 2025 | 56.85 | 57.47 | 55.56 | 55.64 | 55.64 | -0.11% | 596,820 |
| Dec 19, 2025 | 53.86 | 56.53 | 53.79 | 55.70 | 55.70 | 4.84% | 1,146,951 |
| Dec 18, 2025 | 51.66 | 53.21 | 51.55 | 53.13 | 53.13 | -0.15% | 546,804 |
| Dec 17, 2025 | 54.69 | 55.18 | 53.15 | 53.21 | 51.47 | -2.10% | 564,017 |
| Dec 16, 2025 | 54.83 | 55.49 | 53.78 | 54.35 | 52.57 | -1.47% | 900,030 |
| Dec 15, 2025 | 57.04 | 57.88 | 55.16 | 55.16 | 53.35 | -2.77% | 285,035 |
| Dec 12, 2025 | 59.58 | 59.58 | 55.93 | 56.73 | 54.87 | -4.93% | 547,783 |
| Dec 11, 2025 | 57.86 | 59.91 | 57.31 | 59.67 | 57.72 | 2.44% | 384,685 |
| Dec 10, 2025 | 58.27 | 58.60 | 56.22 | 58.25 | 56.34 | -0.26% | 508,619 |
| Dec 9, 2025 | 57.06 | 58.58 | 57.03 | 58.40 | 56.49 | 0.55% | 264,020 |
| Dec 8, 2025 | 59.06 | 59.19 | 57.96 | 58.08 | 56.18 | -0.90% | 286,424 |
| Dec 5, 2025 | 60.67 | 60.80 | 58.18 | 58.61 | 56.69 | -2.51% | 487,400 |
| Dec 4, 2025 | 57.71 | 60.17 | 56.56 | 60.12 | 58.15 | 4.14% | 750,421 |
| Dec 3, 2025 | 56.14 | 57.73 | 55.81 | 57.73 | 55.84 | 3.11% | 369,183 |
| Dec 2, 2025 | 54.91 | 56.19 | 54.61 | 55.99 | 54.16 | 2.25% | 346,315 |
| Dec 1, 2025 | 55.16 | 55.67 | 54.50 | 54.76 | 52.97 | -1.49% | 654,022 |
| Nov 28, 2025 | 55.30 | 55.71 | 54.97 | 55.59 | 53.77 | 1.04% | 240,551 |
| Nov 26, 2025 | 54.95 | 55.35 | 54.36 | 55.02 | 53.22 | 0.95% | 511,795 |
| Nov 25, 2025 | 53.05 | 54.50 | 52.00 | 54.50 | 52.71 | 2.68% | 731,941 |
| Nov 24, 2025 | 50.97 | 53.08 | 50.75 | 53.08 | 51.34 | 4.49% | 648,506 |
| Nov 21, 2025 | 50.86 | 51.17 | 49.46 | 50.80 | 49.14 | -1.03% | 805,377 |
| Nov 20, 2025 | 55.73 | 56.06 | 51.31 | 51.33 | 49.65 | -6.54% | 812,168 |
| Nov 19, 2025 | 53.98 | 55.66 | 53.26 | 54.92 | 53.12 | 3.45% | 706,260 |
| Nov 18, 2025 | 52.10 | 53.67 | 51.74 | 53.09 | 51.35 | 0.49% | 832,125 |
| Nov 17, 2025 | 53.15 | 54.15 | 52.41 | 52.83 | 51.10 | -2.24% | 521,083 |
| Nov 14, 2025 | 52.28 | 54.85 | 52.00 | 54.04 | 52.27 | -1.19% | 1,269,036 |
| Nov 13, 2025 | 56.50 | 57.07 | 54.28 | 54.69 | 52.90 | -4.02% | 707,979 |
| Nov 12, 2025 | 57.59 | 57.90 | 56.30 | 56.98 | 55.11 | 0.04% | 588,484 |
| Nov 11, 2025 | 57.63 | 57.63 | 55.98 | 56.96 | 55.09 | -2.50% | 305,051 |
| Nov 10, 2025 | 57.80 | 58.69 | 57.41 | 58.42 | 56.51 | 4.92% | 516,189 |
| Nov 7, 2025 | 53.40 | 55.68 | 52.76 | 55.68 | 53.86 | 1.31% | 851,127 |
| Nov 6, 2025 | 57.00 | 57.00 | 54.39 | 54.96 | 53.16 | -4.18% | 1,548,183 |
| Nov 5, 2025 | 57.98 | 58.42 | 56.90 | 57.36 | 55.48 | -1.68% | 641,494 |
| Nov 4, 2025 | 58.88 | 59.79 | 58.10 | 58.34 | 56.43 | -4.01% | 1,253,794 |
| Nov 3, 2025 | 63.55 | 63.85 | 60.77 | 60.78 | 58.79 | -5.58% | 752,959 |
| Oct 31, 2025 | 65.71 | 65.71 | 63.48 | 64.37 | 62.26 | -2.07% | 927,365 |
| Oct 30, 2025 | 64.54 | 65.77 | 63.29 | 65.73 | 63.58 | 2.51% | 432,841 |
| Oct 29, 2025 | 63.55 | 65.58 | 62.89 | 64.12 | 62.02 | 1.76% | 850,157 |
| Oct 28, 2025 | 60.54 | 63.71 | 60.06 | 63.01 | 60.95 | 9.97% | 1,477,297 |
| Oct 27, 2025 | 59.07 | 59.07 | 56.06 | 57.30 | 55.42 | -2.53% | 534,582 |
| Oct 24, 2025 | 58.46 | 59.10 | 57.32 | 58.79 | 56.86 | 2.44% | 544,481 |
| Oct 23, 2025 | 58.30 | 58.98 | 57.03 | 57.39 | 55.51 | -1.21% | 743,926 |
| Oct 22, 2025 | 55.75 | 58.28 | 55.30 | 58.09 | 56.19 | 3.22% | 1,063,430 |
| Oct 21, 2025 | 58.12 | 58.26 | 55.53 | 56.28 | 54.44 | -4.96% | 967,695 |
| Oct 20, 2025 | 60.05 | 60.05 | 57.39 | 59.22 | 57.28 | -0.62% | 1,120,442 |
| Oct 17, 2025 | 60.84 | 61.70 | 58.10 | 59.59 | 57.64 | -5.96% | 1,464,187 |
| Oct 16, 2025 | 66.90 | 67.92 | 63.26 | 63.37 | 61.29 | -4.25% | 1,121,594 |
| Oct 15, 2025 | 68.15 | 68.55 | 63.50 | 66.18 | 64.01 | -0.23% | 1,581,850 |
| Oct 14, 2025 | 64.24 | 67.90 | 61.94 | 66.33 | 64.16 | 4.51% | 1,233,383 |
| Oct 13, 2025 | 63.95 | 65.57 | 63.36 | 63.47 | 61.39 | 2.95% | 995,213 |
| Oct 10, 2025 | 61.38 | 64.94 | 60.99 | 61.65 | 59.63 | 0.28% | 1,142,116 |
| Oct 9, 2025 | 61.97 | 62.76 | 60.88 | 61.48 | 59.47 | 0.61% | 945,534 |
| Oct 8, 2025 | 61.80 | 62.79 | 60.50 | 61.11 | 59.11 | -0.42% | 472,365 |
| Oct 7, 2025 | 60.93 | 63.19 | 60.37 | 61.37 | 59.36 | 0.90% | 941,983 |
| Oct 6, 2025 | 60.56 | 62.07 | 60.30 | 60.82 | 58.83 | 1.88% | 607,341 |