Sprott Junior Uranium Min... (URNJ)
NASDAQ: URNJ
· Real-Time Price · USD
22.21
1.75 (8.55%)
At close: Aug 22, 2025, 3:59 PM
21.37
-3.78%
After-hours: Aug 22, 2025, 04:24 PM EDT
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.95 | 22.26 | 20.95 | 22.22 | 22.22 | 8.60% | 428,774 |
| Aug 21, 2025 | 19.78 | 20.46 | 19.76 | 20.46 | 20.46 | 3.81% | 284,704 |
| Aug 20, 2025 | 19.99 | 20.13 | 19.45 | 19.71 | 19.71 | -2.23% | 434,300 |
| Aug 19, 2025 | 21.97 | 21.97 | 20.05 | 20.16 | 20.16 | -8.11% | 267,000 |
| Aug 18, 2025 | 21.50 | 21.97 | 21.34 | 21.94 | 21.94 | 2.14% | 92,900 |
| Aug 15, 2025 | 21.39 | 21.61 | 20.98 | 21.48 | 21.48 | 0.47% | 171,936 |
| Aug 14, 2025 | 21.40 | 21.62 | 21.00 | 21.38 | 21.38 | 0.85% | 114,516 |
| Aug 13, 2025 | 22.05 | 22.05 | 20.90 | 21.20 | 21.20 | -2.30% | 243,428 |
| Aug 12, 2025 | 21.63 | 21.97 | 21.30 | 21.70 | 21.70 | 2.12% | 72,707 |
| Aug 11, 2025 | 21.31 | 21.96 | 21.04 | 21.25 | 21.25 | -1.39% | 99,943 |
| Aug 8, 2025 | 21.70 | 22.55 | 21.37 | 21.55 | 21.55 | 0.05% | 454,900 |
| Aug 7, 2025 | 21.94 | 21.97 | 21.24 | 21.54 | 21.54 | -1.19% | 106,219 |
| Aug 6, 2025 | 21.63 | 22.07 | 21.50 | 21.80 | 21.80 | 1.44% | 178,007 |
| Aug 5, 2025 | 21.27 | 21.51 | 20.83 | 21.49 | 21.49 | 2.14% | 165,000 |
| Aug 4, 2025 | 20.27 | 21.13 | 20.27 | 21.04 | 21.04 | 5.41% | 280,903 |
| Aug 1, 2025 | 19.89 | 20.05 | 19.12 | 19.96 | 19.96 | -1.14% | 364,648 |
| Jul 31, 2025 | 20.63 | 20.83 | 20.04 | 20.19 | 20.19 | -2.18% | 224,239 |
| Jul 30, 2025 | 20.80 | 21.33 | 20.44 | 20.64 | 20.64 | -1.85% | 184,000 |
| Jul 29, 2025 | 21.86 | 22.06 | 21.00 | 21.03 | 21.03 | -4.58% | 202,977 |
| Jul 28, 2025 | 22.14 | 22.29 | 21.53 | 22.04 | 22.04 | -3.97% | 197,714 |