Sprott Junior Uranium Miners ETF (URNJ) Historical Stock Data
17.94 ↓1.00 (-5.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URNJ is down -0.23% a day on average. There have been 14 days where Sprott Junior Uranium Miners ETF closed green and 16 days where URNJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 18.85 | 17.94 | ↓$0.91 (-4.83%) | 17.86 | 18.85 | 344.89K |
2025-02-13 | 18.83 | 18.94 | ↑$0.11 (0.58%) | 18.63 | 19.00 | 132.50K |
2025-02-12 | 18.81 | 19.02 | ↑$0.21 (1.12%) | 18.60 | 19.37 | 1.29M |
2025-02-11 | 19.00 | 18.84 | ↓$0.16 (-0.84%) | 18.82 | 19.23 | 140.56K |
2025-02-10 | 19.71 | 19.08 | ↓$0.63 (-3.20%) | 19.06 | 19.71 | 175.73K |
2025-02-07 | 19.20 | 19.36 | ↑$0.16 (0.83%) | 19.15 | 19.71 | 0.92M |
2025-02-06 | 19.84 | 19.20 | ↓$0.64 (-3.23%) | 18.96 | 19.84 | 126.38K |
2025-02-05 | 20.01 | 19.74 | ↓$0.27 (-1.35%) | 19.57 | 20.05 | 239.69K |
2025-02-04 | 19.15 | 19.85 | ↑$0.70 (3.66%) | 19.15 | 20.00 | 84.86K |
2025-02-03 | 18.90 | 19.10 | ↑$0.20 (1.06%) | 18.80 | 19.58 | 1.40M |
2025-01-31 | 20.27 | 19.52 | ↓$0.75 (-3.70%) | 19.40 | 20.28 | 109.79K |
2025-01-30 | 19.95 | 20.06 | ↑$0.11 (0.55%) | 19.91 | 20.37 | 86.32K |
2025-01-29 | 19.14 | 19.85 | ↑$0.71 (3.71%) | 19.12 | 19.98 | 139.70K |
2025-01-28 | 19.11 | 19.12 | ↑$0.01 (0.05%) | 18.52 | 19.32 | 395.32K |
2025-01-27 | 20.18 | 19.05 | ↓$1.13 (-5.60%) | 18.90 | 20.18 | 733.42K |
2025-01-24 | 22.12 | 21.36 | ↓$0.76 (-3.44%) | 21.26 | 22.27 | 160.25K |
2025-01-23 | 21.53 | 22.12 | ↑$0.59 (2.74%) | 21.41 | 22.18 | 184.69K |
2025-01-22 | 21.23 | 21.84 | ↑$0.61 (2.89%) | 20.90 | 22.30 | 310.11K |
2025-01-21 | 20.14 | 20.66 | ↑$0.52 (2.61%) | 20.14 | 20.75 | 155.51K |
2025-01-17 | 19.70 | 20.00 | ↑$0.30 (1.52%) | 19.56 | 20.30 | 223.91K |
2025-01-16 | 19.91 | 19.51 | ↓$0.40 (-2.01%) | 19.43 | 19.96 | 460.53K |
2025-01-15 | 20.00 | 19.86 | ↓$0.14 (-0.70%) | 19.61 | 20.10 | 115.72K |
2025-01-14 | 20.00 | 19.71 | ↓$0.29 (-1.45%) | 19.62 | 20.00 | 30.30K |
2025-01-13 | 19.31 | 19.48 | ↑$0.17 (0.88%) | 19.15 | 19.81 | 59.02K |
2025-01-10 | 19.52 | 19.25 | ↓$0.27 (-1.38%) | 19.12 | 19.69 | 266.29K |
2025-01-08 | 20.11 | 19.95 | ↓$0.16 (-0.80%) | 19.40 | 20.11 | 585.08K |
2025-01-07 | 21.22 | 20.22 | ↓$1.00 (-4.71%) | 20.15 | 21.22 | 150.24K |
2025-01-06 | 21.17 | 21.12 | ↓$0.05 (-0.24%) | 21.09 | 21.91 | 260.50K |
2025-01-03 | 21.10 | 20.93 | ↓$0.17 (-0.81%) | 20.30 | 21.13 | 211.02K |
2025-01-02 | 19.08 | 20.84 | ↑$1.76 (9.22%) | 19.08 | 20.89 | 311.01K |
Create an account or log in to view more rows.
$URNJ HODL!!!
$URNJ bought more
$URNJ ADDING MORE…
$URNJ every dip gets bought up.
$URNJ 5 minute looks sexy
$URNJ Chill out and chill some more. It's all temporary.
$URNJ Buy it up so it crashes harder in the next two trading days
$URNJ lol who sold
$URNJ Not Selling
Hodling for thousands!
$URNJ wtf is going on?