Sprott Junior Uranium Miners ETF (URNJ) NASDAQ

29.90

-2.03(-6.36%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202530.1429.929.931.3329.071.51M
October 16, 202534.4831.9331.9335.5531.93613,691
October 15, 202534.4934.0134.0235.2932.381.11M
October 14, 202532.2533.7733.7734.9731620,406
October 13, 202532.3332.2932.2933.5731.8412,346
October 10, 202530.5530.6930.6932.9930.45674,379
October 09, 202530.3330.4530.4531.3729.9227,007
October 08, 202530.4630.3130.3131.3829.88262,800
October 07, 202529.730.2530.2531.2529.47793,739
October 06, 202529.3729.6729.6730.5929.37419,852
October 03, 202529.9529.1229.1229.9728.75215,497
October 02, 202529.4529.7529.7529.8828.58191,103
October 01, 202528.8828.728.729.0728.42155,974
September 30, 202529.2329.1529.1529.6128.87269,624
September 29, 202529.8329.1429.1429.8328.75262,704
September 26, 202529.6329.3829.3830.4229.09157,042
September 25, 202527.6229.5429.5429.8427.61481,231
September 24, 202529.0528.4628.4630.5828.4438,216
September 23, 202529.1329.1729.1729.8628.6475,268
September 22, 202527.8528.9228.9229.1227.33535,000
September 19, 202526.3727.7227.7227.926.36523,700
September 18, 202526.5826.4926.4926.6425.69129,000
September 17, 202525.4326.2126.2126.4725.39243,200
September 16, 202526.8525.8525.8526.8825.59431,500
September 15, 202524.4227.1527.1527.2524.33727,416
September 12, 202525.2824.1424.1425.2824.14235,202
September 11, 202525.3425.0825.0825.5424.98168,123
September 10, 202525.325.4725.4725.8624.86301,248
September 09, 202525.2525.3425.3425.7824.92283,504
September 08, 202524.5425.1825.1825.2524.4339,002
September 05, 202524.424.3624.3624.4823.38296,396
September 04, 202524.5923.8623.8624.6223.6264,881
September 03, 202524.6424.5124.5124.6424243,410
September 02, 202523.5624.1824.1824.1823.17299,335
August 29, 20252423.9423.9424.7523.5389,952
August 28, 202522.7623.1423.1423.3622.68167,300
August 27, 202523.6522.7622.7623.6522.61200,321
August 26, 202522.6523.5823.5824.1522.65441,764
August 25, 202522.2522.4222.4222.7522.11101,458
August 22, 202520.9522.2222.2222.2620.95428,800
August 21, 202519.7820.4620.4620.4619.76284,704
August 20, 202519.9919.7119.7120.1319.45434,300
August 19, 202521.9720.1620.1621.9720.05267,000
August 18, 202521.521.9421.9421.9721.3492,866
August 15, 202521.3921.4821.4821.6120.98171,936
August 14, 202521.421.3821.3821.6221114,516
August 13, 202522.0521.221.222.0520.9243,428
August 12, 202521.6321.721.721.9721.372,707
August 11, 202521.3121.2521.2521.9621.0499,943
August 08, 202521.721.5521.5522.5521.37454,900
August 07, 202521.9421.5421.5421.9421.24106,178
August 06, 202521.6321.821.822.0721.5178,007
August 05, 202521.2721.4921.4921.5120.83165,000
August 04, 202520.2721.0421.0421.1320.27280,903
August 01, 202519.8919.9619.9620.0519.12364,648
July 31, 202520.6320.1920.1920.8320.04224,239
July 30, 202520.820.6420.6421.3320.44184,000
July 29, 202521.8621.0321.0322.0621202,977
July 28, 202522.1422.0422.0422.2921.53197,714
July 25, 202523.2922.9522.9523.2922.31117,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved