Sprott Junior Uranium Miners ETF (URNJ) Historical Stock Data
25.56 ↑0.49 (1.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URNJ is up 0.47% a day on average. There have been 17 days where Sprott Junior Uranium Miners ETF closed green and 13 days where URNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.61 | 25.56 | ↑$0.95 (3.86%) | 24.61 | 25.63 | 105.67K |
| 2024-04-25 | 24.71 | 25.07 | ↑$0.36 (1.46%) | 24.44 | 25.25 | 94.04K |
| 2024-04-24 | 25.12 | 25.01 | ↓$0.11 (-0.44%) | 24.79 | 25.53 | 81.16K |
| 2024-04-23 | 25.13 | 25.34 | ↑$0.21 (0.84%) | 24.85 | 25.49 | 96.60K |
| 2024-04-22 | 25.30 | 25.35 | ↑$0.05 (0.20%) | 24.72 | 25.50 | 112.63K |
| 2024-04-19 | 25.43 | 25.30 | ↓$0.13 (-0.51%) | 24.93 | 25.65 | 113.92K |
| 2024-04-18 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.22 | 25.87 | 52.37K |
| 2024-04-17 | 25.51 | 25.67 | ↑$0.16 (0.63%) | 25.44 | 26.20 | 121.76K |
| 2024-04-16 | 25.80 | 25.51 | ↓$0.29 (-1.13%) | 24.55 | 25.97 | 358.63K |
| 2024-04-15 | 27.26 | 26.41 | ↓$0.85 (-3.12%) | 26.16 | 27.84 | 178.14K |
| 2024-04-12 | 27.76 | 26.92 | ↓$0.84 (-3.03%) | 26.66 | 28.45 | 223.77K |
| 2024-04-11 | 26.87 | 27.81 | ↑$0.94 (3.50%) | 26.37 | 27.95 | 146.95K |
| 2024-04-10 | 26.45 | 27.21 | ↑$0.76 (2.87%) | 26.05 | 27.21 | 98.11K |
| 2024-04-09 | 27.18 | 26.64 | ↓$0.54 (-1.99%) | 26.41 | 27.18 | 71.26K |
| 2024-04-08 | 27.53 | 26.86 | ↓$0.67 (-2.43%) | 26.37 | 27.55 | 127.25K |
| 2024-04-05 | 27.01 | 27.38 | ↑$0.37 (1.37%) | 26.88 | 27.95 | 107.70K |
| 2024-04-04 | 28.72 | 27.13 | ↓$1.59 (-5.54%) | 26.90 | 28.72 | 192.71K |
| 2024-04-03 | 27.21 | 28.36 | ↑$1.15 (4.23%) | 26.97 | 28.69 | 460.82K |
| 2024-04-02 | 26.61 | 27.20 | ↑$0.59 (2.22%) | 26.01 | 27.23 | 164.36K |
| 2024-04-01 | 25.53 | 26.88 | ↑$1.35 (5.29%) | 25.43 | 26.90 | 209.04K |
| 2024-03-28 | 25.30 | 25.43 | ↑$0.13 (0.51%) | 25.00 | 25.71 | 77.05K |
| 2024-03-27 | 25.08 | 25.30 | ↑$0.22 (0.88%) | 24.75 | 25.41 | 61.83K |
| 2024-03-26 | 25.26 | 25.22 | ↓$0.04 (-0.16%) | 24.67 | 25.38 | 151.13K |
| 2024-03-25 | 25.70 | 25.26 | ↓$0.44 (-1.71%) | 25.22 | 26.37 | 191.19K |
| 2024-03-22 | 25.72 | 25.69 | ↓$0.03 (-0.12%) | 25.45 | 26.04 | 108.32K |
| 2024-03-21 | 25.55 | 25.70 | ↑$0.15 (0.59%) | 25.27 | 25.80 | 172.81K |
| 2024-03-20 | 24.25 | 25.38 | ↑$1.13 (4.66%) | 23.95 | 25.51 | 137.02K |
| 2024-03-19 | 23.95 | 23.91 | ↓$0.04 (-0.17%) | 23.51 | 24.18 | 100.73K |
| 2024-03-18 | 24.39 | 24.16 | ↓$0.23 (-0.94%) | 23.83 | 24.58 | 160.60K |
| 2024-03-15 | 23.79 | 24.30 | ↑$0.51 (2.14%) | 23.64 | 24.74 | 240.82K |
Create an account or log in to view more rows.
$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?
$URNJ upupup!
$URNJ cup and handle forming
$URNJ why is there no volume? Is that suspicious?
$URNJ Don't hold!!! Buy it