Sprott Uranium Miners ETF (URNM)
NYSEARCA: URNM · Real-Time Price · USD
65.96
-2.78 (-4.04%)
At close: Apr 28, 2026, 4:00 PM EDT
66.22
+0.26 (0.40%)
After-hours: Apr 28, 2026, 7:36 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.81 | 68.21 | 65.48 | 65.96 | 65.96 | -4.04% | 487,381 |
| Apr 27, 2026 | 67.80 | 69.18 | 67.48 | 68.74 | 68.74 | 2.58% | 463,520 |
| Apr 24, 2026 | 69.64 | 69.85 | 67.00 | 67.01 | 67.01 | -3.07% | 474,492 |
| Apr 23, 2026 | 71.59 | 72.34 | 67.79 | 69.13 | 69.13 | -3.13% | 626,530 |
| Apr 22, 2026 | 68.06 | 71.54 | 68.05 | 71.36 | 71.36 | 6.36% | 694,536 |
| Apr 21, 2026 | 70.05 | 70.15 | 66.81 | 67.09 | 67.09 | -4.72% | 1,056,267 |
| Apr 20, 2026 | 68.84 | 70.49 | 67.51 | 70.41 | 70.41 | 1.41% | 591,947 |
| Apr 17, 2026 | 70.62 | 71.40 | 69.01 | 69.43 | 69.43 | -0.13% | 882,568 |
| Apr 16, 2026 | 69.20 | 70.19 | 68.84 | 69.52 | 69.52 | 0.91% | 1,083,609 |
| Apr 15, 2026 | 67.07 | 69.73 | 66.51 | 68.89 | 68.89 | 3.70% | 891,672 |
| Apr 14, 2026 | 67.00 | 67.49 | 66.05 | 66.43 | 66.43 | 0.80% | 968,698 |
| Apr 13, 2026 | 63.83 | 65.91 | 62.88 | 65.90 | 65.90 | 2.27% | 531,631 |
| Apr 10, 2026 | 64.89 | 66.10 | 64.34 | 64.44 | 64.44 | -0.26% | 454,998 |
| Apr 9, 2026 | 64.31 | 65.28 | 63.26 | 64.61 | 64.61 | -0.20% | 699,781 |
| Apr 8, 2026 | 65.80 | 66.70 | 63.84 | 64.74 | 64.74 | 4.94% | 1,069,259 |
| Apr 7, 2026 | 62.37 | 62.60 | 60.37 | 61.69 | 61.69 | -1.95% | 451,677 |
| Apr 6, 2026 | 63.89 | 64.29 | 61.88 | 62.92 | 62.92 | -0.77% | 378,956 |
| Apr 2, 2026 | 61.40 | 63.68 | 60.71 | 63.41 | 63.41 | -0.72% | 444,772 |
| Apr 1, 2026 | 64.26 | 66.20 | 63.73 | 63.87 | 63.87 | 1.14% | 840,236 |
| Mar 31, 2026 | 59.65 | 63.19 | 59.65 | 63.15 | 63.15 | 8.06% | 798,466 |
| Mar 30, 2026 | 60.20 | 60.75 | 57.67 | 58.44 | 58.44 | -2.24% | 652,539 |
| Mar 27, 2026 | 59.00 | 60.68 | 58.31 | 59.78 | 59.78 | 0.91% | 471,876 |
| Mar 26, 2026 | 61.15 | 61.74 | 59.15 | 59.24 | 59.24 | -5.49% | 517,009 |
| Mar 25, 2026 | 63.26 | 64.36 | 62.30 | 62.68 | 62.68 | 2.74% | 507,679 |
| Mar 24, 2026 | 59.00 | 61.20 | 58.48 | 61.01 | 61.01 | 1.43% | 540,308 |
| Mar 23, 2026 | 59.68 | 61.22 | 58.78 | 60.15 | 60.15 | 3.47% | 813,509 |
| Mar 20, 2026 | 61.26 | 61.43 | 57.24 | 58.13 | 58.13 | -4.55% | 881,455 |
| Mar 19, 2026 | 60.24 | 61.47 | 58.30 | 60.90 | 60.90 | -2.64% | 984,287 |
| Mar 18, 2026 | 64.03 | 64.20 | 62.43 | 62.55 | 62.55 | -3.84% | 744,405 |
| Mar 17, 2026 | 64.34 | 66.08 | 64.06 | 65.05 | 65.05 | 1.36% | 613,608 |
| Mar 16, 2026 | 64.60 | 64.79 | 62.53 | 64.18 | 64.18 | 0.56% | 456,512 |
| Mar 13, 2026 | 67.10 | 68.22 | 63.80 | 63.82 | 63.82 | -4.90% | 767,230 |
| Mar 12, 2026 | 67.04 | 67.85 | 65.07 | 67.11 | 67.11 | -0.58% | 432,724 |
| Mar 11, 2026 | 68.60 | 69.31 | 66.86 | 67.50 | 67.50 | -1.72% | 442,613 |
| Mar 10, 2026 | 67.34 | 70.70 | 67.23 | 68.68 | 68.68 | 2.97% | 994,986 |
| Mar 9, 2026 | 62.27 | 66.87 | 62.00 | 66.70 | 66.70 | 4.27% | 896,444 |
| Mar 6, 2026 | 64.79 | 66.86 | 63.54 | 63.97 | 63.97 | -3.80% | 675,662 |
| Mar 5, 2026 | 69.85 | 69.85 | 65.07 | 66.50 | 66.50 | -6.30% | 1,487,101 |
| Mar 4, 2026 | 70.35 | 71.55 | 68.10 | 70.97 | 70.97 | 2.31% | 625,204 |
| Mar 3, 2026 | 71.70 | 71.86 | 66.51 | 69.37 | 69.37 | -8.19% | 1,523,212 |
| Mar 2, 2026 | 71.44 | 75.83 | 71.32 | 75.56 | 75.56 | 5.03% | 1,255,409 |
| 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 |