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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	22.84	23.32	23.32	23.46	22.63	276,356
July 23, 2025	22.54	22.8	22.8	22.87	22.11	141,255
July 22, 2025	22.24	22.84	22.84	22.93	22.01	197,888
July 21, 2025	22.4	22.24	22.24	22.67	21.84	222,612
July 18, 2025	22.44	22.23	22.23	22.62	21.99	231,304
July 17, 2025	21.65	22.28	22.28	22.48	21.22	294,793
July 16, 2025	21.03	21.9	21.9	22.04	20.92	450,682
July 15, 2025	20.69	20.92	20.92	20.96	20.08	258,400
July 14, 2025	19.8	20.67	20.67	20.67	19.75	256,645
July 11, 2025	19.6	19.91	19.91	20.08	19.33	1.12M
July 10, 2025	19.42	19.67	19.67	19.8	19.25	283,568
July 09, 2025	19.71	19.38	19.38	19.71	19.27	582,512
July 08, 2025	20.72	19.95	19.95	20.72	19.45	524,203
July 07, 2025	20.6	20.82	20.82	20.96	20.1	219,400
July 03, 2025	21.1	21	21	21.1	20.58	129,700
July 02, 2025	20.74	21.08	21.08	21.19	20.41	139,406
July 01, 2025	21.13	20.68	20.68	21.13	20.3	262,000
June 30, 2025	20.86	21.13	21.13	21.25	20.4	120,244
June 27, 2025	21.17	20.61	20.61	21.49	20.3	187,724
June 26, 2025	20.54	21.17	21.17	21.17	20.32	154,446
June 25, 2025	20.48	20.24	20.24	20.63	20.11	94,939
June 24, 2025	20.27	20.5	20.5	20.66	20.04	150,143
June 23, 2025	19.97	20.27	20.27	20.55	19.85	219,772
June 20, 2025	20.5	19.93	19.93	20.86	19.92	467,213
June 18, 2025	20.95	20.87	20.87	21.08	20.63	274,046
June 17, 2025	20.96	20.77	20.77	20.98	20.43	419,500
June 16, 2025	20.35	20.77	20.77	21.49	20.18	929,001
June 13, 2025	18.09	18.79	18.79	18.99	17.97	840,976
June 12, 2025	18.65	18.63	18.63	18.89	18.54	79,736
June 11, 2025	18.56	18.68	18.68	19.14	18.32	285,233
June 10, 2025	19.4	18.35	18.35	19.4	18.22	356,400
June 09, 2025	19	19.4	19.4	19.97	19	511,900
June 06, 2025	18.55	18.69	18.69	18.77	18.1	332,915
June 05, 2025	18.91	18.64	18.64	18.91	18.46	108,015
June 04, 2025	18.95	18.78	18.78	18.95	18.39	196,200
June 03, 2025	17.51	18.48	18.48	18.66	17.51	439,502
June 02, 2025	17.67	17.22	17.22	17.75	17.12	179,939
May 30, 2025	17.61	17.68	17.68	17.79	17.41	150,824
May 29, 2025	18.5	17.63	17.63	18.65	17.6	294,341
May 28, 2025	18.66	18.63	18.63	19.02	18.53	198,400
May 27, 2025	19.19	18.55	18.55	19.19	18.32	329,800
May 23, 2025	17.22	18.22	18.22	18.3	17.16	700,412
May 22, 2025	15.89	15.81	15.81	15.99	15.56	195,348

Sprott Junior Uranium Miners ETF (URNJ) NASDAQ