Sprott Junior Uranium Miners ETF - URNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.91	34.97	34.97	36.09	34.02	544,179
February 19, 2026	33.41	34.63	34.63	35.23	32.99	780,631
February 18, 2026	32.7	33.49	33.49	34.13	32.45	528,647
February 17, 2026	31.68	31.99	31.99	32.12	30.6	590,187
February 13, 2026	31.9	32.03	32.03	32.76	31.31	401,676
February 12, 2026	34.02	32.34	32.34	34.02	31.67	424,200
February 11, 2026	34.03	33.78	33.78	34.47	32.58	444,220
February 10, 2026	33.91	33.03	33.03	33.92	32.75	510,274
February 09, 2026	31.8	33.6	33.6	33.79	31.6	586,800
February 06, 2026	30.5	31.52	31.52	31.69	29.66	811,800
February 05, 2026	31.65	30.52	30.52	32.45	30.36	1.08M
February 04, 2026	36	33.07	33.07	36.14	31.55	848,860
February 03, 2026	35.06	35.98	35.98	36.6	34.87	928,636
February 02, 2026	35	33.74	33.74	35.91	33.31	608,033
January 30, 2026	37.15	34.98	34.98	38.4	34.06	1.49M
January 29, 2026	40.8	38.65	38.65	40.81	36.2	1.62M
January 28, 2026	37.89	40.43	40.43	40.55	37.61	1.68M
January 27, 2026	34.68	36.57	36.57	36.76	34.25	657,200
January 26, 2026	37.33	34.36	34.36	38.21	34.22	1.23M
January 23, 2026	35.73	36.04	36.04	36.2	34.91	648,993
January 22, 2026	34.5	35.35	35.35	35.6	34.4	610,534
January 21, 2026	33.98	34.3	34.3	34.53	33.14	587,000
January 20, 2026	32.24	32.66	32.66	33.7	32.24	685,900
January 16, 2026	31.59	31.86	31.86	32.49	31.31	460,672
January 15, 2026	30.9	31.06	31.06	31.86	30.42	299,235
January 14, 2026	29.91	30.81	30.81	31.12	29.36	403,585
January 13, 2026	30.28	29.69	29.69	30.28	29.53	224,492
January 12, 2026	29.44	30.26	30.26	30.38	29.16	313,227
January 09, 2026	30.1	29.27	29.27	30.69	28.9	315,200
January 08, 2026	30	29.56	29.56	30.09	29.31	278,041
January 07, 2026	29.6	30.03	30.03	30.11	29.27	753,077
January 06, 2026	29.8	29.64	29.64	30.01	29.34	713,841
January 05, 2026	28.8	29.82	29.82	29.99	28.5	524,933
January 02, 2026	26.05	28.37	28.37	28.72	26.05	698,940
December 31, 2025	25.01	25.2	25.2	25.46	24.99	170,939
December 30, 2025	25.59	24.83	24.83	25.63	24.76	328,300
December 29, 2025	25.64	25.65	25.65	26.17	25.33	194,600
December 26, 2025	25.97	25.88	25.88	26.16	25.54	174,115
December 24, 2025	26.17	26.11	26.11	26.3	25.75	106,900
December 23, 2025	25.73	26.15	26.15	26.8	25.73	170,400
December 22, 2025	26.5	25.96	25.96	26.7	25.88	412,838
December 19, 2025	24.42	25.71	25.71	26.3	24.42	678,700
December 18, 2025	23.26	23.77	23.77	23.94	23.25	370,940
December 17, 2025	25.86	24.8	23.14	26.02	24.8	227,089
December 16, 2025	25.48	25.36	25.36	25.63	25.01	324,392
December 15, 2025	26.99	25.55	25.55	27.34	25.55	154,113
December 12, 2025	28.25	26.38	26.38	28.28	25.85	316,479
December 11, 2025	26.54	27.98	27.98	28.37	26.54	134,675
December 10, 2025	27.46	26.82	26.82	27.64	26	207,162
December 09, 2025	27.26	27.63	27.63	27.76	27.08	102,900
December 08, 2025	27.75	27.47	27.47	27.78	27.14	87,028
December 05, 2025	28.68	27.52	27.52	28.68	27.35	158,200
December 04, 2025	27.17	28.68	28.68	28.88	26.66	426,755
December 03, 2025	26.46	27.1	27.1	27.2	25.86	288,810
December 02, 2025	25.38	26.1	26.1	26.15	25.3	167,819
December 01, 2025	25.68	25.39	25.39	25.99	25.12	171,100
November 28, 2025	25.43	25.9	25.9	26.27	25.43	164,306
November 26, 2025	25.33	25.56	25.56	25.75	25.01	273,600
November 25, 2025	24.38	25.32	25.32	25.42	23.74	295,683
November 24, 2025	23.06	24.42	24.42	24.56	23.06	206,900

Sprott Junior Uranium Miners ETF (URNJ) NASDAQ