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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.12	23.1	23.1	23.43	22.3	476,202
November 20, 2025	26.02	23.45	23.45	26.14	23.32	284,007
November 19, 2025	24.65	25.46	25.46	25.87	24.62	232,029
November 18, 2025	23.85	24.64	24.64	25.04	23.8	254,600
November 17, 2025	24.66	24.58	24.58	25.44	24.34	205,609
November 14, 2025	24.44	25.19	25.19	25.77	24.05	217,100
November 13, 2025	25.9	25.16	25.16	26.54	24.89	347,200
November 12, 2025	26.63	26.36	26.36	26.72	25.77	191,700
November 11, 2025	26.95	26.45	26.45	26.95	25.81	189,300
November 10, 2025	26.99	27.35	27.35	27.49	26.69	206,741
November 07, 2025	24.5	25.89	25.89	25.96	24.3	403,351
November 06, 2025	26.68	25.41	25.41	26.68	25.06	375,894
November 05, 2025	27.05	26.71	26.71	27.48	26.43	445,350
November 04, 2025	27.5	27.32	27.32	28.5	27.22	372,500
November 03, 2025	31.11	28.74	28.74	31.17	28.69	247,800
October 31, 2025	32.2	31.32	31.32	32.23	30.82	157,627
October 30, 2025	31.24	32.32	32.32	32.32	30.75	367,938
October 29, 2025	30.78	31.28	31.28	32.1	30.21	265,827
October 28, 2025	29.21	30.76	30.76	31.09	29.02	461,300
October 27, 2025	28.61	27.86	27.86	28.74	27	298,935
October 24, 2025	28.3	28.95	28.95	29.4	28.1	350,900
October 23, 2025	28.9	28.16	28.16	29.5	28.04	911,866
October 22, 2025	26.96	28.92	28.92	29.22	26.82	494,269
October 21, 2025	29.66	27.83	27.83	29.85	27.6	570,220
October 20, 2025	30.68	30.21	30.21	30.68	28.66	777,353
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

Sprott Junior Uranium Miners ETF (URNJ) NASDAQ