Sprott Junior Uranium Miners ETF (URNJ) Historical Stock Data
26.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URNJ is up 0.28% a day on average. There have been 16 days where Sprott Junior Uranium Miners ETF closed green and 14 days where URNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.17 | 26.11 | ↓$0.06 (-0.23%) | 25.77 | 26.30 | 106.88K |
| 2025-12-23 | 25.73 | 26.15 | ↑$0.42 (1.63%) | 25.73 | 26.80 | 170.25K |
| 2025-12-22 | 26.50 | 25.96 | ↓$0.54 (-2.04%) | 25.88 | 26.70 | 412.61K |
| 2025-12-19 | 24.42 | 25.71 | ↑$1.29 (5.28%) | 24.42 | 26.30 | 678.59K |
| 2025-12-18 | 23.26 | 23.77 | ↑$0.51 (2.21%) | 23.25 | 23.94 | 370.94K |
| 2025-12-17 | 25.86 | 24.80 | ↓$1.06 (-4.10%) | 24.80 | 26.02 | 226.65K |
| 2025-12-16 | 25.20 | 25.36 | ↑$0.16 (0.63%) | 25.01 | 25.85 | 324.39K |
| 2025-12-15 | 26.99 | 25.55 | ↓$1.44 (-5.34%) | 25.55 | 27.34 | 153.68K |
| 2025-12-12 | 28.20 | 26.38 | ↓$1.82 (-6.45%) | 25.85 | 28.28 | 315.09K |
| 2025-12-11 | 26.54 | 27.98 | ↑$1.44 (5.43%) | 26.54 | 28.37 | 134.33K |
| 2025-12-10 | 27.55 | 26.82 | ↓$0.73 (-2.65%) | 26.00 | 27.55 | 206.96K |
| 2025-12-09 | 27.26 | 27.63 | ↑$0.37 (1.36%) | 27.08 | 27.76 | 102.86K |
| 2025-12-08 | 27.75 | 27.47 | ↓$0.29 (-1.03%) | 27.14 | 27.78 | 87.01K |
| 2025-12-05 | 28.68 | 27.52 | ↓$1.16 (-4.04%) | 27.35 | 28.68 | 157.19K |
| 2025-12-04 | 27.17 | 28.68 | ↑$1.51 (5.56%) | 26.66 | 28.88 | 426.92K |
| 2025-12-03 | 26.46 | 27.11 | ↑$0.65 (2.44%) | 25.86 | 27.20 | 251.89K |
| 2025-12-02 | 25.38 | 26.10 | ↑$0.72 (2.84%) | 25.30 | 26.15 | 167.63K |
| 2025-12-01 | 25.68 | 25.39 | ↓$0.29 (-1.13%) | 25.12 | 25.99 | 170.98K |
| 2025-11-28 | 25.43 | 25.90 | ↑$0.47 (1.85%) | 25.43 | 26.27 | 164.31K |
| 2025-11-26 | 25.33 | 25.56 | ↑$0.23 (0.91%) | 25.01 | 25.75 | 273.45K |
| 2025-11-25 | 24.38 | 25.32 | ↑$0.94 (3.86%) | 23.74 | 25.42 | 295.03K |
| 2025-11-24 | 23.06 | 24.42 | ↑$1.36 (5.90%) | 23.06 | 24.56 | 206.53K |
| 2025-11-21 | 23.12 | 23.10 | ↓$0.02 (-0.09%) | 22.30 | 23.43 | 476.07K |
| 2025-11-20 | 26.01 | 23.45 | ↓$2.56 (-9.84%) | 23.32 | 26.14 | 281.35K |
| 2025-11-19 | 24.65 | 25.46 | ↑$0.81 (3.29%) | 24.62 | 25.87 | 231.77K |
| 2025-11-18 | 23.85 | 24.64 | ↑$0.79 (3.31%) | 23.80 | 25.04 | 253.54K |
| 2025-11-17 | 24.66 | 24.58 | ↓$0.08 (-0.32%) | 24.34 | 25.44 | 205.57K |
| 2025-11-14 | 24.44 | 25.19 | ↑$0.75 (3.07%) | 24.05 | 25.77 | 216.86K |
| 2025-11-13 | 25.90 | 25.16 | ↓$0.74 (-2.86%) | 24.89 | 26.54 | 347.16K |
| 2025-11-12 | 26.63 | 26.36 | ↓$0.27 (-1.01%) | 25.80 | 26.72 | 191.55K |
Create an account or log in to view more rows.
$URNJ Waiting waiting waiting — you know for what !!! Announcement!!!
$URNJ Beautiful!! 😀
$URNJ Lol she wants higher
$URNJ whelp. you win this round. goodluck
$URNJ holdddd it tight yall
$URNJ the time is near
$URNJ HODL!!!
$URNJ bought more
$URNJ ADDING MORE…
$URNJ every dip gets bought up.