Sprott Junior Uranium Miners ETF (URNJ) Historical Stock Data
14.47 ↑0.02 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URNJ is down -1.03% a day on average. There have been 13 days where Sprott Junior Uranium Miners ETF closed green and 17 days where URNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 14.69 | 14.47 | ↓$0.22 (-1.50%) | 14.21 | 14.69 | 129.79K |
| 2025-03-12 | 14.57 | 14.45 | ↓$0.12 (-0.82%) | 14.40 | 14.86 | 343.15K |
| 2025-03-11 | 13.90 | 14.46 | ↑$0.56 (4.03%) | 13.67 | 14.62 | 222.20K |
| 2025-03-10 | 14.50 | 13.99 | ↓$0.51 (-3.52%) | 13.71 | 14.54 | 1.56M |
| 2025-03-07 | 14.98 | 14.61 | ↓$0.37 (-2.47%) | 14.33 | 14.98 | 257.95K |
| 2025-03-06 | 15.07 | 15.11 | ↑$0.04 (0.27%) | 14.91 | 15.37 | 1.97M |
| 2025-03-05 | 15.00 | 15.24 | ↑$0.24 (1.60%) | 14.81 | 15.24 | 776.36K |
| 2025-03-04 | 14.49 | 15.06 | ↑$0.57 (3.93%) | 14.13 | 15.28 | 731.06K |
| 2025-03-03 | 16.12 | 14.50 | ↓$1.62 (-10.02%) | 14.34 | 16.12 | 882.49K |
| 2025-02-28 | 15.69 | 15.77 | ↑$0.08 (0.51%) | 15.26 | 15.98 | 1.37M |
| 2025-02-27 | 16.43 | 15.69 | ↓$0.74 (-4.50%) | 15.61 | 16.72 | 411.92K |
| 2025-02-26 | 16.26 | 16.38 | ↑$0.12 (0.74%) | 16.13 | 16.78 | 355.82K |
| 2025-02-25 | 16.61 | 16.08 | ↓$0.53 (-3.19%) | 15.81 | 16.62 | 487.89K |
| 2025-02-24 | 16.99 | 16.80 | ↓$0.19 (-1.12%) | 16.52 | 16.99 | 496.98K |
| 2025-02-21 | 17.57 | 16.99 | ↓$0.58 (-3.30%) | 16.85 | 17.57 | 298.96K |
| 2025-02-20 | 17.76 | 17.55 | ↓$0.21 (-1.18%) | 17.43 | 17.88 | 293.28K |
| 2025-02-19 | 17.86 | 17.61 | ↓$0.25 (-1.40%) | 17.35 | 17.86 | 570.86K |
| 2025-02-18 | 17.98 | 18.06 | ↑$0.08 (0.44%) | 17.59 | 18.17 | 572.63K |
| 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 |
Create an account or log in to view more rows.
$URNJ the time is near
$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!