Sprott Uranium Miners ETF

URNM
🏛️ usa →
60.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.65 72.60 71.60 72.02 0.2M
2021-12-30 72.50 73.03 70.72 70.88 0.2M
2021-12-29 74.25 74.63 72.17 72.47 0.2M
2021-12-28 78.40 79.08 74.02 74.52 0.3M
2021-12-27 79.76 82.45 79.00 82.32 0.2M
2021-12-23 78.57 79.50 77.30 78.50 0.1M
2021-12-22 77.64 77.64 76.40 76.86 0.2M
2021-12-21 75.05 78.54 74.16 78.19 0.3M
2021-12-20 72.46 73.64 71.13 73.25 0.3M
2021-12-17 75.00 76.46 73.46 74.72 0.3M
2021-12-16 80.06 80.35 75.62 76.18 0.3M
2021-12-15 73.00 78.19 71.27 77.90 0.5M
2021-12-14 72.90 74.15 71.50 72.69 0.4M
2021-12-13 77.33 77.91 74.16 74.59 0.3M
2021-12-10 80.41 80.45 76.66 77.25 0.3M
2021-12-09 82.58 83.00 79.34 79.85 0.3M
2021-12-08 82.40 84.05 81.12 82.62 0.3M
2021-12-07 80.47 83.45 80.15 82.66 0.4M
2021-12-06 77.16 77.54 73.03 77.41 0.3M
2021-12-03 80.75 82.66 76.38 77.48 0.4M
2021-12-02 79.15 82.25 78.97 81.25 0.3M
2021-12-01 84.00 84.85 79.03 79.32 0.4M
2021-11-30 85.07 86.51 79.60 82.42 0.4M
2021-11-29 86.11 87.88 85.20 86.96 0.2M
2021-11-26 84.81 85.30 81.80 85.18 0.3M
2021-11-24 89.97 90.46 88.17 89.61 0.1M
2021-11-23 88.65 92.30 88.40 89.45 0.4M
2021-11-22 88.45 89.05 84.52 84.67 0.7M
2021-11-19 92.70 92.70 89.03 89.31 0.3M
2021-11-18 93.99 94.76 91.35 94.28 0.2M
2021-11-17 92.75 95.97 92.26 92.58 0.3M
2021-11-16 97.28 97.65 92.25 93.29 0.5M
2021-11-15 101.79 103.50 96.45 97.54 0.3M
2021-11-12 101.22 102.88 98.85 99.55 0.3M
2021-11-11 98.20 102.19 96.88 100.38 0.4M
2021-11-10 101.00 102.51 95.14 96.68 0.6M
2021-11-09 103.62 104.00 98.00 102.26 0.6M
2021-11-08 97.72 102.65 97.12 101.55 0.8M
2021-11-05 97.70 97.74 94.14 95.70 0.3M
2021-11-04 98.05 99.11 95.14 97.31 0.4M
2021-11-03 89.86 97.15 89.84 96.82 1.1M
2021-11-02 90.29 90.73 87.80 89.31 0.2M
2021-11-01 88.00 91.18 87.68 90.21 0.2M
2021-10-29 90.10 90.49 84.64 87.67 0.5M
2021-10-27 94.52 94.95 89.30 89.44 0.4M
2021-10-26 95.18 96.52 93.78 94.69 0.2M
2021-10-25 95.10 97.98 95.00 95.41 0.3M
2021-10-22 96.44 96.44 91.60 94.08 0.2M
2021-10-21 97.37 98.48 94.15 94.93 0.4M
2021-10-20 95.76 98.58 93.60 98.45 0.2M
2021-10-19 98.73 99.30 94.44 95.92 0.4M
2021-10-18 94.00 97.66 93.80 95.53 0.5M
2021-10-15 91.19 91.43 87.80 90.54 0.5M
2021-10-14 93.75 93.96 90.51 91.72 0.5M
2021-10-13 91.48 97.98 87.78 95.13 1.1M
2021-10-12 78.33 88.77 77.81 88.10 1.2M
2021-10-11 76.66 78.73 76.50 77.61 0.5M
2021-10-08 78.72 79.58 75.63 75.89 0.3M
2021-10-07 77.24 79.01 76.40 78.52 0.2M
2021-10-06 77.68 77.68 74.50 76.19 0.3M
2021-10-05 79.98 80.96 78.25 79.50 0.2M
2021-10-04 80.73 83.59 78.25 78.66 0.8M
2021-10-01 77.60 79.20 76.13 78.86 0.2M
2021-09-30 75.90 78.92 74.63 76.85 0.3M
2021-09-29 77.29 77.37 75.14 75.94 0.2M
2021-09-28 79.00 79.78 75.33 77.42 0.4M
2021-09-27 77.18 80.25 75.66 80.07 0.6M
2021-09-24 79.96 80.30 74.56 75.65 0.6M
2021-09-23 83.17 83.53 80.12 81.36 0.4M
2021-09-22 83.99 86.01 82.08 82.28 0.3M
2021-09-21 84.33 84.74 82.18 82.35 0.4M
2021-09-20 78.53 81.31 77.78 79.65 0.7M
2021-09-17 94.82 94.94 80.30 86.31 1.7M
2021-09-16 98.00 98.00 93.38 95.56 0.7M
2021-09-15 93.40 98.49 92.76 98.37 1.2M
2021-09-14 91.62 92.90 85.92 89.36 1.5M
2021-09-13 91.63 95.29 90.93 91.57 0.9M
2021-09-10 78.53 86.30 77.82 84.71 1.0M
2021-09-09 77.12 77.68 75.53 76.42 0.2M
2021-09-08 78.84 78.87 75.47 77.66 0.3M
2021-09-07 77.98 78.86 77.50 78.23 0.6M
2021-09-03 74.45 76.87 73.58 74.95 0.5M
2021-09-02 66.66 70.85 66.50 70.85 0.6M
2021-09-01 63.65 64.96 63.13 64.96 0.2M
2021-08-31 60.79 62.91 60.79 62.77 0.1M
2021-08-30 59.35 59.90 58.74 59.90 0.2M
2021-08-27 56.75 58.61 56.71 58.41 0.2M
2021-08-26 56.69 57.06 56.06 56.13 0.1M
2021-08-25 56.82 57.00 56.47 56.79 0.0M
2021-08-24 56.02 56.54 55.91 56.30 0.1M
2021-08-23 53.07 55.02 53.07 54.96 0.1M
2021-08-20 50.33 51.60 50.33 51.37 0.1M
2021-08-19 51.74 52.27 50.61 50.85 0.1M
2021-08-18 52.23 53.47 52.07 52.55 0.1M
2021-08-17 52.64 53.14 52.02 52.22 0.1M
2021-08-16 54.57 54.57 53.30 53.70 0.1M
2021-08-13 56.16 56.16 55.05 55.23 0.1M
2021-08-12 56.76 56.93 56.16 56.55 0.1M
2021-08-11 57.49 57.50 56.43 57.12 0.1M
2021-08-10 55.91 57.23 55.91 57.10 0.1M
2021-08-09 56.30 56.79 55.55 55.71 0.1M
2021-08-06 56.93 57.03 56.08 56.81 0.0M
2021-08-05 56.85 57.68 56.43 57.11 0.0M
2021-08-04 58.28 58.49 56.56 56.80 0.1M
2021-08-03 59.03 59.03 57.90 58.21 0.1M
2021-08-02 60.00 60.14 58.50 58.99 0.1M
2021-07-30 59.58 59.90 59.00 59.21 0.1M
2021-07-29 59.70 60.50 59.30 59.95 0.2M
2021-07-28 56.21 59.21 56.21 58.72 0.1M
2021-07-27 57.38 57.60 56.10 56.49 0.1M
2021-07-26 57.16 58.00 56.75 57.34 0.1M
2021-07-23 57.49 57.91 56.69 56.96 0.0M
2021-07-22 57.85 59.16 56.19 57.30 0.1M
2021-07-21 55.70 57.44 55.50 56.97 0.1M
2021-07-20 52.48 54.62 52.34 54.33 0.2M
2021-07-19 53.49 53.75 52.00 52.65 0.3M
2021-07-16 56.86 56.86 54.60 55.20 0.2M
2021-07-15 57.10 57.10 56.00 56.60 0.2M
2021-07-14 58.00 58.48 56.81 57.04 0.2M
2021-07-13 58.11 58.46 57.64 57.80 0.1M
2021-07-12 58.83 59.23 58.34 58.47 0.1M
2021-07-09 58.95 59.71 58.41 59.23 0.1M
2021-07-08 59.40 59.57 58.01 58.30 0.2M
2021-07-07 60.77 61.12 59.40 60.03 0.1M
2021-07-06 62.96 63.37 60.65 61.22 0.2M
2021-07-02 63.81 64.00 62.09 62.63 0.1M
2021-07-01 62.72 64.10 61.93 63.09 0.2M
2021-06-30 61.10 62.91 61.06 62.53 0.1M
2021-06-29 62.44 63.39 61.00 61.15 0.2M
2021-06-28 64.26 64.37 62.50 62.70 0.2M
2021-06-25 65.32 65.50 64.22 64.42 0.2M
2021-06-24 63.69 65.00 63.16 64.75 0.1M
2021-06-23 62.44 63.55 62.30 62.74 0.2M
2021-06-22 62.40 62.92 61.64 62.26 0.1M
2021-06-21 61.95 62.50 60.65 62.29 0.2M
2021-06-18 62.50 63.44 61.50 62.00 0.2M
2021-06-17 65.84 66.45 62.37 63.90 0.4M
2021-06-16 67.40 67.91 66.38 67.14 0.1M
2021-06-15 67.00 67.44 66.10 67.24 0.2M
2021-06-14 70.50 70.59 65.30 66.54 0.5M
2021-06-11 71.14 71.27 70.42 70.65 0.1M
2021-06-10 69.91 70.69 69.05 70.34 0.1M
2021-06-09 70.69 70.69 69.10 69.30 0.1M
2021-06-08 70.97 71.00 69.80 70.06 0.1M
2021-06-07 69.96 71.20 69.83 70.83 0.2M
2021-06-04 69.10 70.22 68.63 69.83 0.1M
2021-06-03 69.00 69.33 67.49 68.32 0.2M
2021-06-02 70.18 70.50 69.02 69.19 0.1M
2021-06-01 67.63 69.11 67.00 68.90 0.2M
2021-05-28 67.81 68.19 65.56 66.31 0.2M
2021-05-27 64.98 67.00 64.11 66.56 0.3M
2021-05-26 63.92 64.97 63.92 64.64 0.1M
2021-05-25 64.96 64.96 63.46 63.52 0.1M
2021-05-24 65.15 65.48 64.63 64.96 0.1M
2021-05-21 66.00 66.64 65.04 65.04 0.1M
2021-05-20 66.02 66.31 65.09 66.10 0.1M
2021-05-19 66.55 66.84 64.26 65.50 0.2M
2021-05-18 67.63 68.00 67.00 67.21 0.2M
2021-05-17 65.75 67.10 65.19 66.20 0.1M
2021-05-14 63.00 64.77 62.48 64.75 0.1M
2021-05-13 63.20 63.95 60.88 61.78 0.2M
2021-05-12 67.00 67.00 63.51 64.28 0.2M
2021-05-11 65.48 66.80 64.26 66.32 0.2M
2021-05-10 69.75 69.75 67.14 67.48 0.3M
2021-05-07 66.41 68.63 65.87 68.57 0.3M
2021-05-06 66.44 66.94 65.10 65.95 0.3M
2021-05-05 64.00 65.35 63.01 65.01 0.3M
2021-05-04 62.98 63.46 62.00 62.33 0.2M
2021-05-03 60.19 62.71 59.85 62.63 0.2M
2021-04-30 59.19 59.65 58.47 59.00 0.2M
2021-04-29 59.72 60.28 58.05 58.84 0.2M
2021-04-28 56.72 58.73 56.40 58.66 0.1M
2021-04-27 56.20 56.91 56.00 56.39 0.1M
2021-04-26 55.90 56.68 55.90 56.32 0.1M
2021-04-23 55.00 55.79 54.98 55.53 0.0M
2021-04-22 56.26 56.26 54.47 54.60 0.1M
2021-04-21 55.03 56.12 54.90 56.00 0.1M
2021-04-20 55.94 55.94 53.36 54.85 0.1M
2021-04-19 57.72 57.72 55.32 55.82 0.1M
2021-04-16 57.88 58.00 56.20 56.98 0.1M
2021-04-15 58.59 58.59 56.90 57.35 0.2M
2021-04-14 58.32 58.99 57.06 57.18 0.1M
2021-04-13 57.92 58.45 57.05 57.55 0.1M
2021-04-12 61.25 61.25 58.03 58.40 0.2M
2021-04-09 62.22 62.38 61.06 61.25 0.1M
2021-04-08 60.30 61.99 60.30 61.98 0.1M
2021-04-07 62.79 63.28 60.51 61.00 0.1M
2021-04-06 63.15 64.00 61.56 61.96 0.1M
2021-04-05 61.14 63.00 60.00 62.98 0.3M
2021-04-01 57.16 59.14 56.00 58.93 0.1M
2021-03-31 55.62 57.22 55.17 55.43 0.1M
2021-03-30 56.39 56.69 55.25 56.17 0.2M
2021-03-29 57.90 57.90 55.75 57.08 0.1M
2021-03-26 56.28 57.96 56.00 57.50 0.1M
2021-03-25 56.01 56.10 54.15 55.91 0.1M
2021-03-24 57.64 58.00 56.02 56.58 0.1M
2021-03-23 59.76 59.76 56.57 56.79 0.2M
2021-03-22 60.86 61.00 59.72 59.76 0.1M
2021-03-19 61.02 61.02 58.77 60.11 0.1M
2021-03-18 63.00 63.84 60.50 60.74 0.1M
2021-03-17 62.16 62.71 60.50 62.49 0.2M
2021-03-16 61.79 64.00 61.23 62.67 0.3M
2021-03-15 58.26 60.13 57.59 60.13 0.2M
2021-03-12 55.32 57.34 55.30 57.00 0.1M
2021-03-11 55.05 55.74 54.25 55.69 0.1M
2021-03-10 54.52 54.58 53.03 53.46 0.1M
2021-03-09 53.63 54.85 53.50 54.34 0.1M
2021-03-08 53.70 54.07 52.00 52.40 0.1M
2021-03-05 54.20 54.99 50.65 53.45 0.2M
2021-03-04 57.92 57.92 53.21 54.13 0.2M
2021-03-03 58.74 60.00 57.60 58.13 0.2M
2021-03-02 55.06 57.58 54.74 57.49 0.3M
2021-03-01 56.11 56.30 54.10 54.73 0.3M
2021-02-26 55.88 55.88 52.45 53.43 0.2M
2021-02-25 56.77 57.69 55.50 56.07 0.2M
2021-02-24 55.00 56.33 54.03 56.12 0.3M
2021-02-23 57.06 57.06 53.40 55.85 0.1M
2021-02-22 57.45 58.25 57.10 57.44 0.1M
2021-02-19 56.37 57.76 55.80 57.40 0.1M
2021-02-18 59.10 59.75 54.67 55.48 0.2M
2021-02-17 61.27 61.67 58.53 60.14 0.2M
2021-02-16 58.31 59.77 56.00 58.80 0.2M
2021-02-12 52.77 53.49 52.42 53.00 0.0M
2021-02-11 52.28 54.11 51.80 52.50 0.1M
2021-02-10 52.69 52.80 50.78 52.10 0.1M
2021-02-09 51.39 51.88 50.48 51.01 0.1M
2021-02-08 48.68 50.16 48.65 49.97 0.1M
2021-02-05 45.91 47.29 45.33 47.24 0.1M
2021-02-04 45.79 45.79 44.88 45.05 0.0M
2021-02-03 45.20 45.96 44.86 45.60 0.0M
2021-02-02 45.87 46.40 44.45 45.04 0.0M
2021-02-01 41.26 44.75 41.04 44.49 0.1M
2021-01-29 41.36 42.29 40.68 40.94 0.1M
2021-01-28 42.00 42.00 41.42 41.89 0.0M
2021-01-27 43.25 43.25 42.06 42.19 0.0M
2021-01-26 44.20 44.72 43.63 44.21 0.0M
2021-01-25 42.90 43.75 42.83 43.75 0.0M
2021-01-22 43.38 43.38 42.57 43.00 0.0M
2021-01-21 44.62 44.68 43.31 44.13 0.0M
2021-01-20 44.69 44.69 43.65 44.49 0.0M
2021-01-19 44.77 44.77 43.21 43.67 0.1M
2021-01-15 46.31 46.75 44.62 44.77 0.1M
2021-01-14 45.14 46.36 45.02 46.15 0.1M
2021-01-13 43.63 44.69 43.63 44.48 0.1M
2021-01-12 45.28 45.50 43.31 43.33 0.1M
2021-01-11 45.89 45.95 44.37 45.30 0.1M
2021-01-08 48.49 48.49 45.65 46.45 0.1M
2021-01-07 47.15 48.59 46.94 48.13 0.1M
2021-01-06 46.51 47.99 46.00 46.84 0.1M
2021-01-05 43.43 46.07 43.43 45.78 0.1M
2021-01-04 43.87 43.90 42.81 43.15 0.1M