Sprott Uranium Miners ETF (URNM)

40.59Last Price

-0.83 (-2.00%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	41.50	41.96	40.46	40.59	351,674	40.59
1/30/2025	41.45	42.12	41.29	41.42	663,440	41.42
1/29/2025	40.12	41.53	40.10	41.36	309,300	41.36
1/28/2025	39.90	40.13	39.12	40.13	590,691	40.13
1/27/2025	41.79	41.80	39.26	39.26	1,186,711	39.26
1/24/2025	45.32	45.39	43.68	43.79	334,483	43.79
1/23/2025	44.61	45.28	44.17	44.87	483,266	44.87
1/22/2025	43.51	45.64	43.40	44.80	1,215,613	44.80
1/21/2025	42.26	43.13	42.20	42.81	850,072	42.81
1/17/2025	41.45	42.31	40.90	41.83	447,990	41.83
1/16/2025	41.86	41.88	40.90	41.11	355,438	41.11
1/15/2025	41.53	42.10	41.07	41.61	255,081	41.61
1/14/2025	41.02	41.60	40.85	40.96	328,759	40.96
1/13/2025	40.43	41.28	40.01	40.63	253,417	40.63
1/10/2025	40.94	41.42	40.18	40.33	352,233	40.33
1/08/2025	41.56	41.67	40.46	41.51	570,908	41.51
1/07/2025	44.00	44.34	41.87	41.95	647,623	41.95
1/06/2025	43.94	44.95	43.63	43.70	473,449	43.70
1/03/2025	43.80	43.86	42.24	43.48	761,263	43.48
1/02/2025	40.90	43.23	40.80	43.19	943,497	43.19
12/31/2024	40.00	0.00	40.31	40.31	0	40.31
12/30/2024	40.61	40.61	39.76	40.00	403,449	40.00
12/27/2024	39.97	40.69	39.85	40.69	308,853	40.69
12/26/2024	40.24	40.78	39.91	40.38	251,583	40.38
12/24/2024	40.78	40.90	39.80	40.42	212,470	40.42
12/23/2024	40.57	41.10	40.46	40.96	267,954	40.96
12/20/2024	40.30	40.93	40.03	40.52	391,187	40.52
12/19/2024	41.18	41.30	40.46	40.80	597,267	40.80
12/18/2024	41.75	42.24	40.26	40.45	554,169	40.45
12/17/2024	41.67	41.85	40.97	41.74	642,142	41.74
12/16/2024	43.00	43.24	41.82	41.99	576,554	41.99
12/13/2024	44.58	44.59	43.19	43.30	372,991	43.30
12/12/2024	45.05	45.33	43.87	44.10	620,376	44.10
12/11/2024	46.33	46.52	45.39	46.47	421,243	45.19
12/10/2024	46.28	46.42	45.56	46.24	597,776	44.97
12/09/2024	48.14	48.14	45.67	45.79	549,587	44.53
12/06/2024	48.00	48.44	47.38	47.78	200,935	46.46
12/05/2024	47.45	48.37	47.02	48.04	254,368	46.72
12/04/2024	47.78	48.75	47.13	47.46	248,000	46.15
12/03/2024	47.40	47.99	46.59	47.92	290,889	46.60
12/02/2024	48.50	48.66	46.90	47.25	467,971	45.95
11/29/2024	47.96	49.18	47.48	48.00	211,079	46.68
11/27/2024	47.24	47.86	47.19	47.47	231,471	46.16
11/26/2024	47.91	48.02	47.11	47.24	324,719	45.94
11/25/2024	49.35	49.35	47.26	47.77	581,216	46.45
11/22/2024	49.82	49.82	48.42	49.36	621,182	48.00
11/21/2024	48.58	49.82	48.05	49.74	384,879	48.37
11/20/2024	49.34	49.34	47.84	48.03	621,921	46.71
11/19/2024	48.87	49.33	47.80	48.98	602,399	47.63
11/18/2024	47.16	49.47	47.00	48.37	695,007	47.04
11/15/2024	45.11	47.99	44.30	45.86	932,273	44.60
11/14/2024	45.13	45.71	44.77	45.33	390,897	44.08
11/13/2024	46.73	46.80	44.70	45.00	449,422	43.76
11/12/2024	44.98	46.42	44.10	46.23	615,965	44.96
11/11/2024	46.75	46.75	44.96	45.91	423,683	44.65
11/08/2024	47.36	47.36	46.05	46.52	350,078	45.24
11/07/2024	46.56	48.27	46.29	47.68	739,156	46.37
11/06/2024	46.55	46.84	45.04	45.93	585,937	44.66
11/05/2024	45.98	46.20	45.12	45.49	414,902	44.24
11/04/2024	45.88	45.94	44.50	45.62	688,175	44.36
11/01/2024	48.00	48.20	46.08	46.29	920,876	45.02