Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
58.61
-1.51 (-2.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.67 | 60.80 | 58.18 | 58.61 | 58.61 | -2.51% | 487,235 |
| Dec 4, 2025 | 57.71 | 60.17 | 56.56 | 60.12 | 60.12 | 4.14% | 750,023 |
| Dec 3, 2025 | 56.14 | 57.73 | 55.81 | 57.73 | 57.73 | 3.11% | 368,983 |
| Dec 2, 2025 | 54.91 | 56.19 | 54.61 | 55.99 | 55.99 | 2.25% | 346,151 |
| Dec 1, 2025 | 55.16 | 55.67 | 54.50 | 54.76 | 54.76 | -1.49% | 653,938 |
| Nov 28, 2025 | 55.30 | 55.71 | 54.97 | 55.59 | 55.59 | 1.04% | 240,479 |
| Nov 26, 2025 | 54.95 | 55.35 | 54.36 | 55.02 | 55.02 | 0.95% | 511,015 |
| Nov 25, 2025 | 53.05 | 54.50 | 52.00 | 54.50 | 54.50 | 2.68% | 715,584 |
| Nov 24, 2025 | 50.97 | 53.08 | 50.75 | 53.08 | 53.08 | 4.49% | 648,506 |
| Nov 21, 2025 | 50.86 | 51.17 | 49.46 | 50.80 | 50.80 | -1.03% | 805,377 |
| Nov 20, 2025 | 55.73 | 56.06 | 51.31 | 51.33 | 51.33 | -6.54% | 812,168 |
| Nov 19, 2025 | 53.98 | 55.66 | 53.26 | 54.92 | 54.92 | 3.45% | 706,260 |
| Nov 18, 2025 | 52.10 | 53.67 | 51.74 | 53.09 | 53.09 | 0.49% | 832,125 |
| Nov 17, 2025 | 53.15 | 54.15 | 52.41 | 52.83 | 52.83 | -2.24% | 521,083 |
| Nov 14, 2025 | 52.28 | 54.85 | 52.00 | 54.04 | 54.04 | -1.19% | 1,269,036 |
| Nov 13, 2025 | 56.50 | 57.07 | 54.28 | 54.69 | 54.69 | -4.02% | 707,979 |
| Nov 12, 2025 | 57.59 | 57.90 | 56.30 | 56.98 | 56.98 | 0.04% | 588,484 |
| Nov 11, 2025 | 57.63 | 57.63 | 55.98 | 56.96 | 56.96 | -2.50% | 305,051 |
| Nov 10, 2025 | 57.80 | 58.69 | 57.41 | 58.42 | 58.42 | 4.92% | 516,189 |
| Nov 7, 2025 | 53.40 | 55.68 | 52.76 | 55.68 | 55.68 | 1.31% | 851,127 |
| Nov 6, 2025 | 57.00 | 57.00 | 54.39 | 54.96 | 54.96 | -4.18% | 1,548,183 |
| Nov 5, 2025 | 57.98 | 58.42 | 56.90 | 57.36 | 57.36 | -1.68% | 641,494 |
| Nov 4, 2025 | 58.88 | 59.79 | 58.10 | 58.34 | 58.34 | -4.01% | 1,253,794 |
| Nov 3, 2025 | 63.55 | 63.85 | 60.77 | 60.78 | 60.78 | -5.58% | 752,959 |
| Oct 31, 2025 | 65.71 | 65.71 | 63.48 | 64.37 | 64.37 | -2.07% | 927,365 |
| Oct 30, 2025 | 64.54 | 65.77 | 63.29 | 65.73 | 65.73 | 2.51% | 432,841 |
| Oct 29, 2025 | 63.55 | 65.58 | 62.89 | 64.12 | 64.12 | 1.76% | 850,157 |
| Oct 28, 2025 | 60.54 | 63.71 | 60.06 | 63.01 | 63.01 | 9.97% | 1,477,297 |
| Oct 27, 2025 | 59.07 | 59.07 | 56.06 | 57.30 | 57.30 | -2.53% | 534,582 |
| Oct 24, 2025 | 58.46 | 59.10 | 57.32 | 58.79 | 58.79 | 2.44% | 544,481 |
| Oct 23, 2025 | 58.30 | 58.98 | 57.03 | 57.39 | 57.39 | -1.21% | 743,926 |
| Oct 22, 2025 | 55.75 | 58.28 | 55.30 | 58.09 | 58.09 | 3.22% | 1,063,430 |
| Oct 21, 2025 | 58.12 | 58.26 | 55.53 | 56.28 | 56.28 | -4.96% | 967,695 |
| Oct 20, 2025 | 60.05 | 60.05 | 57.39 | 59.22 | 59.22 | -0.62% | 1,120,442 |
| Oct 17, 2025 | 60.84 | 61.70 | 58.10 | 59.59 | 59.59 | -5.96% | 1,464,187 |
| Oct 16, 2025 | 66.90 | 67.92 | 63.26 | 63.37 | 63.37 | -4.25% | 1,121,594 |
| Oct 15, 2025 | 68.15 | 68.55 | 63.50 | 66.18 | 66.18 | -0.23% | 1,581,850 |
| Oct 14, 2025 | 64.24 | 67.90 | 61.94 | 66.33 | 66.33 | 4.51% | 1,233,383 |
| Oct 13, 2025 | 63.95 | 65.57 | 63.36 | 63.47 | 63.47 | 2.95% | 995,213 |
| Oct 10, 2025 | 61.38 | 64.94 | 60.99 | 61.65 | 61.65 | 0.28% | 1,142,116 |
| Oct 9, 2025 | 61.97 | 62.76 | 60.88 | 61.48 | 61.48 | 0.61% | 945,534 |
| Oct 8, 2025 | 61.80 | 62.79 | 60.50 | 61.11 | 61.11 | -0.42% | 472,365 |
| Oct 7, 2025 | 60.93 | 63.19 | 60.37 | 61.37 | 61.37 | 0.90% | 941,983 |
| Oct 6, 2025 | 60.56 | 62.07 | 60.30 | 60.82 | 60.82 | 1.88% | 607,341 |
| Oct 3, 2025 | 61.24 | 61.28 | 59.07 | 59.70 | 59.70 | -2.15% | 1,220,258 |
| Oct 2, 2025 | 60.57 | 61.29 | 59.43 | 61.01 | 61.01 | 2.28% | 513,300 |
| Oct 1, 2025 | 60.10 | 60.27 | 59.21 | 59.65 | 59.65 | -1.29% | 429,473 |
| Sep 30, 2025 | 59.61 | 61.01 | 59.38 | 60.43 | 60.43 | 0.15% | 528,179 |
| Sep 29, 2025 | 61.30 | 61.49 | 59.80 | 60.34 | 60.34 | -0.25% | 370,027 |
| Sep 26, 2025 | 61.30 | 62.12 | 60.05 | 60.49 | 60.49 | -0.92% | 767,292 |
| Sep 25, 2025 | 58.01 | 61.46 | 57.12 | 61.05 | 61.05 | 3.74% | 1,413,541 |
| Sep 24, 2025 | 60.25 | 62.04 | 58.67 | 58.85 | 58.85 | -2.08% | 1,324,252 |
| Sep 23, 2025 | 60.44 | 61.11 | 59.30 | 60.10 | 60.10 | 0.18% | 759,314 |
| Sep 22, 2025 | 58.24 | 60.28 | 57.25 | 59.99 | 59.99 | 2.99% | 887,566 |
| Sep 19, 2025 | 55.83 | 58.72 | 55.56 | 58.25 | 58.25 | 3.59% | 1,612,981 |
| Sep 18, 2025 | 56.43 | 56.43 | 54.77 | 56.23 | 56.23 | 0.46% | 1,046,140 |
| Sep 17, 2025 | 55.18 | 56.29 | 54.50 | 55.97 | 55.97 | 1.67% | 1,344,624 |
| Sep 16, 2025 | 56.87 | 57.18 | 54.75 | 55.05 | 55.05 | -3.78% | 796,206 |
| Sep 15, 2025 | 52.27 | 57.41 | 52.12 | 57.21 | 57.21 | 10.06% | 1,016,577 |
| Sep 12, 2025 | 53.44 | 53.52 | 51.67 | 51.98 | 51.98 | -2.73% | 377,486 |
| Sep 11, 2025 | 53.39 | 54.42 | 53.39 | 53.44 | 53.44 | -1.04% | 276,479 |
| Sep 10, 2025 | 53.72 | 54.61 | 53.17 | 54.00 | 54.00 | 0.13% | 399,552 |
| Sep 9, 2025 | 53.50 | 54.76 | 53.36 | 53.93 | 53.93 | 0.69% | 513,146 |
| Sep 8, 2025 | 52.55 | 53.69 | 52.31 | 53.56 | 53.56 | 3.42% | 629,889 |
| Sep 5, 2025 | 51.45 | 52.06 | 50.41 | 51.79 | 51.79 | 1.35% | 491,624 |
| Sep 4, 2025 | 51.74 | 51.86 | 50.70 | 51.10 | 51.10 | -1.52% | 282,952 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.32 | 51.89 | 51.89 | 0.95% | 458,606 |
| Sep 2, 2025 | 50.46 | 51.44 | 49.75 | 51.40 | 51.40 | -0.06% | 527,866 |
| Aug 29, 2025 | 52.20 | 53.99 | 50.96 | 51.43 | 51.43 | 1.86% | 1,072,100 |
| Aug 28, 2025 | 49.63 | 50.86 | 49.25 | 50.49 | 50.49 | 2.02% | 392,089 |
| Aug 27, 2025 | 50.30 | 50.43 | 49.43 | 49.49 | 49.49 | -2.12% | 256,305 |
| Aug 26, 2025 | 48.96 | 51.86 | 48.95 | 50.56 | 50.56 | 4.20% | 1,123,690 |
| Aug 25, 2025 | 48.48 | 49.19 | 48.25 | 48.52 | 48.52 | 0.54% | 391,447 |
| Aug 22, 2025 | 46.05 | 48.48 | 46.05 | 48.26 | 48.26 | 7.01% | 595,456 |
| Aug 21, 2025 | 44.35 | 45.18 | 44.09 | 45.10 | 45.10 | 2.17% | 187,798 |
| Aug 20, 2025 | 45.02 | 45.39 | 43.56 | 44.14 | 44.14 | -2.28% | 628,800 |
| Aug 19, 2025 | 47.98 | 47.98 | 44.77 | 45.17 | 45.17 | -6.13% | 682,769 |
| Aug 18, 2025 | 47.40 | 48.18 | 46.84 | 48.12 | 48.12 | 1.73% | 331,081 |
| Aug 15, 2025 | 47.01 | 47.50 | 46.12 | 47.30 | 47.30 | 0.66% | 576,391 |
| Aug 14, 2025 | 46.39 | 47.63 | 46.25 | 46.99 | 46.99 | 0.58% | 457,684 |
| Aug 13, 2025 | 47.36 | 48.07 | 46.13 | 46.72 | 46.72 | -1.79% | 795,269 |
| Aug 12, 2025 | 47.06 | 47.79 | 47.02 | 47.57 | 47.57 | 0.98% | 248,401 |
| Aug 11, 2025 | 47.00 | 47.97 | 46.24 | 47.11 | 47.11 | -0.13% | 575,095 |
| Aug 8, 2025 | 47.38 | 49.06 | 47.04 | 47.17 | 47.17 | -0.21% | 418,172 |
| Aug 7, 2025 | 47.80 | 48.03 | 46.54 | 47.27 | 47.27 | -0.73% | 2,483,097 |
| Aug 6, 2025 | 47.25 | 48.24 | 47.00 | 47.62 | 47.62 | 0.83% | 470,671 |
| Aug 5, 2025 | 46.77 | 47.45 | 46.11 | 47.23 | 47.23 | 1.77% | 718,630 |
| Aug 4, 2025 | 45.00 | 46.54 | 44.91 | 46.41 | 46.41 | 3.59% | 403,570 |
| Aug 1, 2025 | 44.18 | 44.85 | 43.10 | 44.80 | 44.80 | -0.82% | 904,571 |
| Jul 31, 2025 | 46.54 | 46.54 | 44.53 | 45.17 | 45.17 | -2.65% | 775,087 |
| Jul 30, 2025 | 46.71 | 47.46 | 45.89 | 46.40 | 46.40 | -1.02% | 326,219 |
| Jul 29, 2025 | 48.00 | 48.22 | 46.77 | 46.88 | 46.88 | -2.80% | 344,213 |
| Jul 28, 2025 | 49.01 | 49.11 | 47.51 | 48.23 | 48.23 | -3.71% | 580,323 |
| Jul 25, 2025 | 50.61 | 50.61 | 48.89 | 50.09 | 50.09 | -1.16% | 442,297 |
| Jul 24, 2025 | 49.95 | 50.77 | 49.57 | 50.68 | 50.68 | 1.48% | 357,289 |
| Jul 23, 2025 | 49.05 | 50.22 | 48.90 | 49.94 | 49.94 | 0.75% | 442,323 |
| Jul 22, 2025 | 48.63 | 49.93 | 48.40 | 49.57 | 49.57 | 1.14% | 534,515 |
| Jul 21, 2025 | 49.30 | 49.78 | 48.38 | 49.01 | 49.01 | -0.35% | 1,481,095 |
| Jul 18, 2025 | 49.02 | 49.83 | 48.68 | 49.18 | 49.18 | 0.08% | 536,215 |
| Jul 17, 2025 | 48.56 | 49.45 | 47.92 | 49.14 | 49.14 | 1.19% | 534,752 |