Sprott Uranium Miners ETF (URNM) Historical Stock Data
48.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URNM is down -0.49% a day on average. There have been 12 days where Sprott Uranium Miners ETF closed green and 18 days where URNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 47.45 | 48.04 | ↑$0.59 (1.24%) | 47.02 | 48.37 | 254.63K |
| 2024-12-04 | 47.78 | 47.46 | ↓$0.32 (-0.67%) | 47.14 | 48.75 | 248K |
| 2024-12-03 | 47.40 | 47.92 | ↑$0.52 (1.10%) | 46.59 | 47.99 | 291.24K |
| 2024-12-02 | 48.50 | 47.25 | ↓$1.25 (-2.58%) | 46.90 | 48.66 | 467.98K |
| 2024-11-29 | 47.96 | 48.00 | ↑$0.04 (0.08%) | 47.48 | 49.18 | 211.08K |
| 2024-11-27 | 47.24 | 47.47 | ↑$0.23 (0.49%) | 47.19 | 47.86 | 231.37K |
| 2024-11-26 | 47.91 | 47.24 | ↓$0.67 (-1.40%) | 47.11 | 48.02 | 324.84K |
| 2024-11-25 | 49.35 | 47.77 | ↓$1.58 (-3.20%) | 47.26 | 49.35 | 581.22K |
| 2024-11-22 | 49.82 | 49.36 | ↓$0.46 (-0.92%) | 48.42 | 49.82 | 621.17K |
| 2024-11-21 | 48.58 | 49.74 | ↑$1.16 (2.39%) | 48.05 | 49.82 | 385.15K |
| 2024-11-20 | 49.34 | 48.03 | ↓$1.31 (-2.66%) | 47.84 | 49.34 | 621.92K |
| 2024-11-19 | 48.87 | 48.98 | ↑$0.11 (0.23%) | 47.80 | 49.33 | 602.45K |
| 2024-11-18 | 47.16 | 48.37 | ↑$1.21 (2.57%) | 47.00 | 49.47 | 695.54K |
| 2024-11-15 | 45.11 | 45.86 | ↑$0.75 (1.66%) | 44.30 | 47.99 | 0.93M |
| 2024-11-14 | 45.13 | 45.33 | ↑$0.20 (0.44%) | 44.77 | 45.71 | 390.90K |
| 2024-11-13 | 46.73 | 45.00 | ↓$1.73 (-3.70%) | 44.70 | 46.80 | 449.99K |
| 2024-11-12 | 44.98 | 46.23 | ↑$1.25 (2.78%) | 44.10 | 46.42 | 616.09K |
| 2024-11-11 | 46.75 | 45.91 | ↓$0.84 (-1.80%) | 44.96 | 46.75 | 426.21K |
| 2024-11-08 | 47.36 | 46.52 | ↓$0.84 (-1.77%) | 46.05 | 47.36 | 350.08K |
| 2024-11-07 | 46.56 | 47.68 | ↑$1.12 (2.41%) | 46.29 | 48.27 | 739.16K |
| 2024-11-06 | 46.55 | 45.93 | ↓$0.62 (-1.33%) | 45.04 | 46.84 | 585.94K |
| 2024-11-05 | 45.98 | 45.49 | ↓$0.49 (-1.07%) | 45.12 | 46.20 | 414.95K |
| 2024-11-04 | 45.88 | 45.62 | ↓$0.26 (-0.57%) | 44.50 | 45.94 | 688.18K |
| 2024-11-01 | 48.00 | 46.29 | ↓$1.71 (-3.56%) | 46.08 | 48.20 | 0.92M |
| 2024-10-31 | 47.75 | 47.26 | ↓$0.49 (-1.03%) | 46.35 | 47.89 | 380.57K |
| 2024-10-30 | 48.49 | 47.93 | ↓$0.56 (-1.15%) | 47.51 | 48.81 | 306.63K |
| 2024-10-29 | 49.46 | 48.42 | ↓$1.04 (-2.10%) | 48.10 | 49.53 | 753.05K |
| 2024-10-28 | 48.75 | 49.60 | ↑$0.85 (1.74%) | 48.00 | 49.88 | 542.31K |
| 2024-10-25 | 50.20 | 49.44 | ↓$0.76 (-1.51%) | 49.32 | 50.46 | 320.05K |
| 2024-10-24 | 50.45 | 50.09 | ↓$0.36 (-0.71%) | 49.41 | 50.71 | 366.91K |
Create an account or log in to view more rows.
$URNM bear trap
$URNM pre mkt is meaningless
$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?