Sprott Uranium Miners ETF (URNM) Historical Stock Data
49.82 ↓0.13 (-0.26%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URNM is down -0.15% a day on average. There have been 14 days where Sprott Uranium Miners ETF closed green and 16 days where URNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 50.22 | 49.82 | ↓$0.40 (-0.80%) | 49.42 | 50.55 | 187.12K |
| 2024-04-17 | 50.51 | 49.95 | ↓$0.56 (-1.11%) | 49.67 | 51.30 | 285.28K |
| 2024-04-16 | 50.53 | 49.97 | ↓$0.56 (-1.11%) | 48.19 | 50.65 | 0.98M |
| 2024-04-15 | 53.31 | 51.25 | ↓$2.06 (-3.86%) | 50.99 | 53.97 | 1.01M |
| 2024-04-12 | 54.43 | 52.74 | ↓$1.69 (-3.10%) | 52.21 | 55.35 | 1.42M |
| 2024-04-11 | 53.00 | 54.21 | ↑$1.21 (2.28%) | 52.00 | 54.54 | 1.55M |
| 2024-04-10 | 51.52 | 52.90 | ↑$1.38 (2.68%) | 50.69 | 52.95 | 346.95K |
| 2024-04-09 | 53.02 | 51.90 | ↓$1.12 (-2.11%) | 51.33 | 53.26 | 313.72K |
| 2024-04-08 | 53.51 | 52.55 | ↓$0.96 (-1.79%) | 51.51 | 53.51 | 355.95K |
| 2024-04-05 | 52.90 | 53.12 | ↑$0.22 (0.42%) | 52.13 | 54.03 | 388.34K |
| 2024-04-04 | 54.90 | 52.44 | ↓$2.46 (-4.48%) | 52.20 | 54.90 | 779.24K |
| 2024-04-03 | 53.00 | 54.64 | ↑$1.64 (3.09%) | 52.92 | 54.98 | 0.97M |
| 2024-04-02 | 51.99 | 52.82 | ↑$0.83 (1.60%) | 51.06 | 52.87 | 794.11K |
| 2024-04-01 | 49.70 | 52.12 | ↑$2.42 (4.87%) | 49.50 | 52.20 | 0.97M |
| 2024-03-28 | 49.13 | 49.29 | ↑$0.16 (0.33%) | 48.97 | 49.93 | 255.17K |
| 2024-03-27 | 49.05 | 49.08 | ↑$0.03 (0.06%) | 48.39 | 49.20 | 201.62K |
| 2024-03-26 | 49.01 | 49.03 | ↑$0.02 (0.04%) | 48.20 | 49.70 | 371.22K |
| 2024-03-25 | 49.97 | 48.87 | ↓$1.10 (-2.20%) | 48.86 | 50.85 | 476.99K |
| 2024-03-22 | 50.10 | 49.66 | ↓$0.44 (-0.88%) | 49.51 | 50.65 | 201.67K |
| 2024-03-21 | 50.25 | 50.10 | ↓$0.15 (-0.30%) | 49.38 | 50.59 | 366.60K |
| 2024-03-20 | 47.87 | 49.82 | ↑$1.95 (4.07%) | 47.46 | 50.02 | 664.76K |
| 2024-03-19 | 47.79 | 47.66 | ↓$0.13 (-0.27%) | 46.80 | 48.07 | 362.50K |
| 2024-03-18 | 48.24 | 48.17 | ↓$0.07 (-0.15%) | 47.30 | 48.57 | 388.88K |
| 2024-03-15 | 46.70 | 47.98 | ↑$1.28 (2.74%) | 46.70 | 48.51 | 838.50K |
| 2024-03-14 | 46.17 | 46.38 | ↑$0.21 (0.45%) | 44.91 | 46.65 | 768.95K |
| 2024-03-13 | 48.25 | 46.17 | ↓$2.08 (-4.31%) | 45.88 | 48.98 | 0.95M |
| 2024-03-12 | 47.75 | 48.04 | ↑$0.29 (0.61%) | 47.30 | 48.79 | 350.14K |
| 2024-03-11 | 48.30 | 48.09 | ↓$0.21 (-0.43%) | 47.60 | 48.43 | 439.08K |
| 2024-03-08 | 51.43 | 48.49 | ↓$2.94 (-5.72%) | 48.14 | 51.46 | 710.92K |
| 2024-03-07 | 48.77 | 51.15 | ↑$2.38 (4.88%) | 48.60 | 51.32 | 705.37K |
Create an account or log in to view more rows.
$URNM Tendie tickets on discount today!!!
$URNM let’s gooooo
$URNM Ride this train. You won't regret.
$URNM Puts or calls eod Monday
$URNM gonna come down hard today
$URNM in it to win it
$URNM Bearish..
$URNM is it time?
$URNM Tendie tickets on discount today!!!
$URNM just hold no panic