Sprott Uranium Miners ETF (URNM) Historical Stock Data
40.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URNM is down -0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 40.78 | 40.42 | ↓$0.36 (-0.88%) | 39.80 | 40.90 | 212.47K |
| 2024-12-23 | 40.57 | 40.96 | ↑$0.39 (0.96%) | 40.46 | 41.10 | 267.96K |
| 2024-12-20 | 40.30 | 40.52 | ↑$0.22 (0.55%) | 40.03 | 40.93 | 391.18K |
| 2024-12-19 | 41.18 | 40.80 | ↓$0.38 (-0.92%) | 40.46 | 41.30 | 597.28K |
| 2024-12-18 | 41.75 | 40.45 | ↓$1.30 (-3.11%) | 40.26 | 42.24 | 554.50K |
| 2024-12-17 | 41.67 | 41.74 | ↑$0.07 (0.17%) | 40.97 | 41.85 | 642.19K |
| 2024-12-16 | 43.00 | 41.99 | ↓$1.01 (-2.35%) | 41.82 | 43.24 | 576.62K |
| 2024-12-13 | 44.58 | 43.30 | ↓$1.28 (-2.87%) | 43.19 | 44.59 | 372.94K |
| 2024-12-12 | 45.05 | 44.10 | ↓$0.95 (-2.11%) | 43.87 | 45.33 | 620.44K |
| 2024-12-11 | 46.33 | 46.47 | ↑$0.14 (0.30%) | 45.39 | 46.52 | 422.40K |
| 2024-12-10 | 46.28 | 46.24 | ↓$0.04 (-0.09%) | 45.56 | 46.43 | 597.85K |
| 2024-12-09 | 48.14 | 45.79 | ↓$2.35 (-4.88%) | 45.67 | 48.14 | 549.59K |
| 2024-12-06 | 48.00 | 47.78 | ↓$0.22 (-0.46%) | 47.38 | 48.44 | 200.83K |
| 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 |
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?