Sprott Uranium Miners ETF (URNM)

34.45Last Price

+0.24 (0.70%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	33.65	34.22	33.31	34.21	1,096,219	34.21
3/04/2025	32.52	33.89	31.93	33.52	846,427	33.52
3/03/2025	35.26	35.35	32.36	32.66	2,092,265	32.66
2/28/2025	34.50	35.07	33.75	34.76	1,730,946	34.76
2/27/2025	36.50	36.91	34.57	34.70	674,771	34.70
2/26/2025	35.50	36.55	35.50	35.96	526,469	35.96
2/25/2025	35.77	36.00	34.70	35.30	1,386,061	35.30
2/24/2025	36.13	36.34	35.45	36.07	972,799	36.07
2/21/2025	37.64	37.64	36.00	36.31	621,021	36.31
2/20/2025	37.90	38.26	37.40	37.54	311,089	37.54
2/19/2025	38.25	38.25	37.14	37.55	489,140	37.55
2/18/2025	38.44	38.68	37.58	38.65	529,249	38.65
2/14/2025	39.84	39.84	37.86	38.15	874,357	38.15
2/13/2025	39.90	39.90	39.20	39.65	321,688	39.65
2/12/2025	39.38	40.37	38.79	39.90	558,218	39.90
2/11/2025	39.77	40.17	39.52	39.59	313,481	39.59
2/10/2025	40.89	41.06	39.98	40.13	1,800,997	40.13
2/07/2025	40.25	41.11	40.06	40.46	1,287,549	40.46
2/06/2025	41.00	41.13	39.77	40.17	1,956,885	40.17
2/05/2025	41.35	41.63	40.64	41.04	522,187	41.04
2/04/2025	40.19	41.66	40.19	41.45	936,989	41.45
2/03/2025	39.59	40.74	39.41	39.94	768,813	39.94
1/31/2025	41.50	41.96	40.46	40.59	352,916	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