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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.14	29.9	29.9	31.33	29.07	1.51M
October 16, 2025	34.48	31.93	31.93	35.55	31.93	613,691
October 15, 2025	34.49	34.01	34.02	35.29	32.38	1.11M
October 14, 2025	32.25	33.77	33.77	34.97	31	620,406
October 13, 2025	32.33	32.29	32.29	33.57	31.8	412,346
October 10, 2025	30.55	30.69	30.69	32.99	30.45	674,379
October 09, 2025	30.33	30.45	30.45	31.37	29.9	227,007
October 08, 2025	30.46	30.31	30.31	31.38	29.88	262,800
October 07, 2025	29.7	30.25	30.25	31.25	29.47	793,739
October 06, 2025	29.37	29.67	29.67	30.59	29.37	419,852
October 03, 2025	29.95	29.12	29.12	29.97	28.75	215,497
October 02, 2025	29.45	29.75	29.75	29.88	28.58	191,103
October 01, 2025	28.88	28.7	28.7	29.07	28.42	155,974
September 30, 2025	29.23	29.15	29.15	29.61	28.87	269,624
September 29, 2025	29.83	29.14	29.14	29.83	28.75	262,704
September 26, 2025	29.63	29.38	29.38	30.42	29.09	157,042
September 25, 2025	27.62	29.54	29.54	29.84	27.61	481,231
September 24, 2025	29.05	28.46	28.46	30.58	28.4	438,216
September 23, 2025	29.13	29.17	29.17	29.86	28.6	475,268
September 22, 2025	27.85	28.92	28.92	29.12	27.33	535,000
September 19, 2025	26.37	27.72	27.72	27.9	26.36	523,700
September 18, 2025	26.58	26.49	26.49	26.64	25.69	129,000
September 17, 2025	25.43	26.21	26.21	26.47	25.39	243,200
September 16, 2025	26.85	25.85	25.85	26.88	25.59	431,500
September 15, 2025	24.42	27.15	27.15	27.25	24.33	727,416
September 12, 2025	25.28	24.14	24.14	25.28	24.14	235,202
September 11, 2025	25.34	25.08	25.08	25.54	24.98	168,123
September 10, 2025	25.3	25.47	25.47	25.86	24.86	301,248
September 09, 2025	25.25	25.34	25.34	25.78	24.92	283,504
September 08, 2025	24.54	25.18	25.18	25.25	24.4	339,002
September 05, 2025	24.4	24.36	24.36	24.48	23.38	296,396
September 04, 2025	24.59	23.86	23.86	24.62	23.6	264,881
September 03, 2025	24.64	24.51	24.51	24.64	24	243,410
September 02, 2025	23.56	24.18	24.18	24.18	23.17	299,335
August 29, 2025	24	23.94	23.94	24.75	23.5	389,952
August 28, 2025	22.76	23.14	23.14	23.36	22.68	167,300
August 27, 2025	23.65	22.76	22.76	23.65	22.61	200,321
August 26, 2025	22.65	23.58	23.58	24.15	22.65	441,764
August 25, 2025	22.25	22.42	22.42	22.75	22.11	101,458
August 22, 2025	20.95	22.22	22.22	22.26	20.95	428,800
August 21, 2025	19.78	20.46	20.46	20.46	19.76	284,704
August 20, 2025	19.99	19.71	19.71	20.13	19.45	434,300
August 19, 2025	21.97	20.16	20.16	21.97	20.05	267,000
August 18, 2025	21.5	21.94	21.94	21.97	21.34	92,866
August 15, 2025	21.39	21.48	21.48	21.61	20.98	171,936
August 14, 2025	21.4	21.38	21.38	21.62	21	114,516
August 13, 2025	22.05	21.2	21.2	22.05	20.9	243,428
August 12, 2025	21.63	21.7	21.7	21.97	21.3	72,707
August 11, 2025	21.31	21.25	21.25	21.96	21.04	99,943
August 08, 2025	21.7	21.55	21.55	22.55	21.37	454,900
August 07, 2025	21.94	21.54	21.54	21.94	21.24	106,178
August 06, 2025	21.63	21.8	21.8	22.07	21.5	178,007
August 05, 2025	21.27	21.49	21.49	21.51	20.83	165,000
August 04, 2025	20.27	21.04	21.04	21.13	20.27	280,903
August 01, 2025	19.89	19.96	19.96	20.05	19.12	364,648
July 31, 2025	20.63	20.19	20.19	20.83	20.04	224,239
July 30, 2025	20.8	20.64	20.64	21.33	20.44	184,000
July 29, 2025	21.86	21.03	21.03	22.06	21	202,977
July 28, 2025	22.14	22.04	22.04	22.29	21.53	197,714
July 25, 2025	23.29	22.95	22.95	23.29	22.31	117,700

Sprott Junior Uranium Miners ETF (URNJ) NASDAQ