Sprott Uranium Miners ETF (URNM)
AMEX: URNM
· Real-Time Price · USD
50.34
0.85 (1.72%)
At close: Aug 28, 2025, 1:10 PM
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 50.30 | 50.43 | 49.45 | 49.49 | 49.49 | -2.12% | 254,788 |
| Aug 26, 2025 | 48.96 | 51.86 | 48.95 | 50.56 | 50.56 | 4.20% | 1,123,700 |
| Aug 25, 2025 | 48.48 | 49.19 | 48.25 | 48.52 | 48.52 | 0.54% | 391,447 |
| Aug 22, 2025 | 46.05 | 48.48 | 46.05 | 48.26 | 48.26 | 7.01% | 595,456 |
| Aug 21, 2025 | 44.35 | 45.18 | 44.09 | 45.10 | 45.10 | 2.17% | 187,800 |
| Aug 20, 2025 | 45.02 | 45.39 | 43.56 | 44.14 | 44.14 | -2.28% | 628,800 |
| Aug 19, 2025 | 47.98 | 47.98 | 44.77 | 45.17 | 45.17 | -6.13% | 682,800 |
| Aug 18, 2025 | 47.40 | 48.18 | 46.84 | 48.12 | 48.12 | 1.73% | 331,081 |
| Aug 15, 2025 | 47.01 | 47.50 | 46.12 | 47.30 | 47.30 | 0.66% | 576,400 |
| Aug 14, 2025 | 46.39 | 47.63 | 46.25 | 46.99 | 46.99 | 0.58% | 457,700 |
| Aug 13, 2025 | 47.36 | 48.07 | 46.13 | 46.72 | 46.72 | -1.79% | 795,269 |
| Aug 12, 2025 | 47.06 | 47.79 | 47.02 | 47.57 | 47.57 | 0.98% | 248,401 |
| Aug 11, 2025 | 47.00 | 47.97 | 46.24 | 47.11 | 47.11 | -0.13% | 575,095 |
| Aug 8, 2025 | 47.38 | 49.06 | 47.04 | 47.17 | 47.17 | -0.21% | 418,172 |
| Aug 7, 2025 | 47.80 | 48.03 | 46.54 | 47.27 | 47.27 | -0.73% | 2,483,100 |
| Aug 6, 2025 | 47.25 | 48.24 | 47.00 | 47.62 | 47.62 | 0.83% | 470,671 |
| Aug 5, 2025 | 46.77 | 47.45 | 46.11 | 47.23 | 47.23 | 1.77% | 718,630 |
| Aug 4, 2025 | 45.00 | 46.54 | 44.91 | 46.41 | 46.41 | 3.59% | 403,570 |
| Aug 1, 2025 | 44.18 | 44.85 | 43.10 | 44.80 | 44.80 | -0.82% | 904,600 |
| Jul 31, 2025 | 46.54 | 46.54 | 44.53 | 45.17 | 45.17 | -2.65% | 775,087 |