Sprott Junior Uranium Miners ETF (URNJ)

19.52Last Price

-0.54 (-2.69%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	20.27	20.28	19.40	19.52	109,790	19.52
1/30/2025	19.95	20.37	19.91	20.06	86,506	20.06
1/29/2025	19.14	20.00	19.12	19.85	139,770	19.85
1/28/2025	19.11	19.32	18.52	19.12	395,378	19.12
1/27/2025	20.40	20.40	18.90	19.05	733,422	19.05
1/24/2025	22.12	22.27	21.26	21.36	163,270	21.36
1/23/2025	21.53	22.18	21.41	22.12	184,706	22.12
1/22/2025	21.01	22.30	20.90	21.84	310,114	21.84
1/21/2025	20.04	20.75	20.04	20.66	155,513	20.66
1/17/2025	19.70	20.30	19.56	20.00	231,713	20.00
1/16/2025	19.91	19.96	19.43	19.51	462,752	19.51
1/15/2025	20.10	20.10	19.61	19.86	115,722	19.86
1/14/2025	20.00	20.00	19.61	19.71	30,403	19.71
1/13/2025	19.31	19.80	19.15	19.48	77,836	19.48
1/10/2025	19.52	19.69	19.12	19.25	266,414	19.25
1/08/2025	20.11	20.11	19.40	19.95	585,166	19.95
1/07/2025	21.22	21.23	20.15	20.22	150,243	20.22
1/06/2025	21.17	21.91	21.09	21.12	260,658	21.12
1/03/2025	20.88	21.13	20.30	20.93	211,944	20.93
1/02/2025	19.08	20.89	19.08	20.84	311,107	20.84
12/31/2024	18.59	0.00	18.59	18.58	0	18.58
12/30/2024	18.61	18.82	18.46	18.59	182,688	18.59
12/27/2024	18.74	18.99	18.59	18.93	206,856	18.93
12/26/2024	18.80	18.95	18.63	18.81	70,613	18.81
12/24/2024	19.03	19.21	18.50	18.77	115,532	18.77
12/23/2024	19.20	19.25	19.01	19.21	176,760	19.21
12/20/2024	18.81	19.21	18.57	18.91	317,204	18.91
12/19/2024	18.99	19.22	18.80	19.05	186,721	19.05
12/18/2024	19.50	19.96	18.70	18.98	260,304	18.98
12/17/2024	19.90	19.90	19.22	19.56	239,941	19.56
12/16/2024	20.54	20.54	19.78	19.98	231,708	19.98
12/13/2024	21.44	21.44	20.44	20.54	365,569	20.54
12/12/2024	21.85	21.85	21.00	21.16	175,955	21.16
12/11/2024	22.35	22.70	21.92	22.67	76,579	22.67
12/10/2024	21.94	22.34	21.81	22.34	63,575	22.34
12/09/2024	23.18	23.18	21.91	21.94	101,558	21.94
12/06/2024	23.23	23.34	22.73	22.83	56,334	22.83
12/05/2024	22.75	23.59	22.58	23.39	112,419	23.39
12/04/2024	23.10	23.54	22.59	22.95	115,704	22.95
12/03/2024	22.77	23.18	22.40	23.02	65,281	23.02
12/02/2024	23.81	23.81	22.69	22.99	89,476	22.99
11/29/2024	23.05	24.16	23.04	23.45	112,762	23.45
11/27/2024	23.05	23.63	23.03	23.11	46,259	23.11
11/26/2024	23.15	23.53	22.87	23.11	67,457	23.11
11/25/2024	24.01	24.25	23.00	23.29	134,936	23.29
11/22/2024	24.18	24.34	23.70	24.15	104,809	24.15
11/21/2024	23.71	24.19	23.19	24.16	96,750	24.16
11/20/2024	23.93	24.24	23.11	23.54	123,053	23.54
11/19/2024	23.72	24.33	23.30	24.28	320,728	24.28
11/18/2024	22.63	24.27	22.59	23.59	346,034	23.59
11/15/2024	21.30	23.16	21.04	21.89	321,243	21.89
11/14/2024	21.58	21.82	21.24	21.64	120,227	21.64
11/13/2024	22.76	22.76	21.40	21.42	278,508	21.42
11/12/2024	21.70	22.45	21.11	22.43	283,644	22.43
11/11/2024	22.83	23.00	21.90	22.50	144,713	22.50
11/08/2024	23.29	23.34	22.53	23.03	77,615	23.03
11/07/2024	22.71	23.85	22.60	23.56	220,488	23.56
11/06/2024	23.03	23.07	21.73	22.39	162,520	22.39
11/05/2024	22.67	22.67	22.01	22.25	126,260	22.25
11/04/2024	22.31	22.42	21.68	22.26	298,099	22.26
11/01/2024	23.77	23.80	22.57	22.73	87,216	22.73