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
2022-12-30 31.13 31.80 30.70 31.74 0.5M
2022-12-29 30.85 31.26 30.70 31.15 0.2M
2022-12-28 31.54 31.54 30.50 30.50 0.2M
2022-12-27 31.32 31.70 30.77 31.54 0.3M
2022-12-23 30.83 31.16 30.54 31.01 0.2M
2022-12-22 30.90 30.90 29.72 30.40 0.2M
2022-12-21 30.45 30.85 30.27 30.81 0.3M
2022-12-20 59.73 60.48 59.47 60.00 0.2M
2022-12-19 61.24 61.24 59.45 59.68 0.3M
2022-12-16 60.21 61.43 60.21 60.91 0.2M
2022-12-15 60.80 61.55 60.00 60.35 0.1M
2022-12-14 62.03 62.41 61.00 61.73 0.1M
2022-12-13 63.97 63.97 61.76 62.34 0.1M
2022-12-12 62.00 62.74 61.95 62.74 0.1M
2022-12-09 62.67 63.35 61.51 61.76 0.1M
2022-12-08 61.51 62.98 61.51 62.67 0.1M
2022-12-07 61.05 61.80 60.11 60.93 0.1M
2022-12-06 62.98 63.07 60.74 61.05 0.3M
2022-12-05 66.20 66.35 62.79 63.07 0.2M
2022-12-02 65.75 66.66 65.35 66.35 0.1M
2022-12-01 68.00 68.58 65.90 66.05 0.1M
2022-11-30 64.92 68.08 64.92 68.08 0.2M
2022-11-29 64.24 64.82 63.80 64.52 0.1M
2022-11-28 65.55 65.59 63.42 63.72 0.2M
2022-11-25 66.57 66.57 65.76 66.32 0.1M
2022-11-23 65.39 66.54 65.39 66.50 0.1M
2022-11-22 64.25 65.32 64.25 65.18 0.2M
2022-11-21 64.68 65.00 62.72 63.67 0.3M
2022-11-18 65.00 65.35 64.46 65.10 0.2M
2022-11-17 65.52 65.93 64.83 65.32 0.4M
2022-11-16 69.59 69.60 66.47 66.69 0.2M
2022-11-15 71.15 71.15 69.86 70.09 0.2M
2022-11-14 70.37 70.80 69.40 70.21 0.2M
2022-11-11 68.70 71.37 68.58 70.80 0.8M
2022-11-10 68.02 68.51 67.34 68.17 0.1M
2022-11-09 68.90 68.90 65.08 65.43 0.3M
2022-11-08 67.00 70.54 67.00 69.34 0.4M
2022-11-07 67.23 68.09 65.54 67.93 0.3M
2022-11-04 65.91 66.87 64.71 66.05 0.1M
2022-11-03 63.76 66.14 63.63 64.70 0.1M
2022-11-02 67.07 67.27 64.24 64.44 0.2M
2022-11-01 68.10 69.00 66.52 66.65 0.1M
2022-10-31 68.32 68.34 66.27 67.26 0.2M
2022-10-28 68.29 69.40 67.40 69.15 0.1M
2022-10-27 71.29 71.62 68.19 68.41 0.2M
2022-10-26 68.90 71.18 68.79 70.45 0.3M
2022-10-25 66.48 68.90 66.48 68.73 0.1M
2022-10-24 68.22 68.22 65.91 66.79 0.2M
2022-10-21 65.50 68.39 65.50 68.11 0.2M
2022-10-20 66.27 67.68 65.21 65.55 0.1M
2022-10-19 66.15 66.50 65.08 65.49 0.2M
2022-10-18 67.30 67.72 65.54 66.30 0.2M
2022-10-17 63.80 66.45 63.80 65.98 0.3M
2022-10-14 66.41 66.41 62.57 62.85 0.5M
2022-10-13 62.20 66.49 62.00 66.19 0.3M
2022-10-12 62.75 64.78 61.15 63.85 0.4M
2022-10-11 63.18 65.49 62.78 63.75 0.3M
2022-10-10 66.48 66.48 61.55 62.87 0.3M
2022-10-07 67.18 68.50 66.35 66.90 0.2M
2022-10-06 70.00 70.59 67.62 67.89 0.1M
2022-10-05 69.05 70.68 67.74 70.38 0.2M
2022-10-04 69.11 70.62 68.70 70.43 0.2M
2022-10-03 66.13 67.97 65.23 67.53 0.2M
2022-09-30 65.84 67.15 64.12 65.00 0.3M
2022-09-29 67.58 67.58 64.67 65.35 0.2M
2022-09-28 65.26 68.36 63.23 67.88 0.4M
2022-09-27 64.14 65.90 63.42 65.30 0.2M
2022-09-26 62.02 63.72 61.21 61.84 0.2M
2022-09-23 65.35 65.67 61.50 62.56 0.6M
2022-09-22 69.10 69.89 66.95 67.44 0.3M
2022-09-21 71.22 71.93 68.57 69.23 0.2M
2022-09-20 71.66 72.65 70.12 71.22 0.4M
2022-09-19 70.98 73.48 70.70 73.07 0.1M
2022-09-16 72.88 73.07 71.36 72.76 0.2M
2022-09-15 77.33 77.83 73.73 74.24 0.2M
2022-09-14 77.00 79.42 76.27 77.99 0.3M
2022-09-13 77.00 78.63 75.91 76.26 0.4M
2022-09-12 81.59 81.59 79.30 79.90 0.2M
2022-09-09 82.27 82.27 79.25 80.57 0.3M
2022-09-08 77.28 80.70 76.80 80.40 0.5M
2022-09-07 77.11 77.27 74.86 76.91 0.3M
2022-09-06 76.84 78.27 75.79 75.94 0.5M
2022-09-02 74.37 75.25 72.69 73.21 0.2M
2022-09-01 77.39 77.39 72.31 73.46 0.9M
2022-08-31 76.10 78.45 76.10 77.60 0.5M
2022-08-30 78.55 78.58 74.65 77.91 0.5M
2022-08-29 70.79 78.60 70.15 77.55 0.9M
2022-08-26 73.01 73.40 70.15 70.68 0.3M
2022-08-25 74.38 75.44 71.82 73.56 0.6M
2022-08-24 67.24 73.58 66.82 73.34 0.7M
2022-08-23 62.31 64.71 62.31 64.09 0.2M
2022-08-22 61.54 62.34 61.00 62.21 0.3M
2022-08-19 64.40 64.40 62.01 62.41 0.2M
2022-08-18 64.39 65.03 64.14 64.91 0.2M
2022-08-17 65.69 66.00 63.57 63.82 0.2M
2022-08-16 66.71 66.96 65.23 66.70 0.5M
2022-08-15 67.05 67.37 65.80 66.55 0.1M
2022-08-12 68.91 68.91 67.65 68.06 0.2M
2022-08-11 69.66 70.41 68.44 68.55 0.2M
2022-08-10 68.36 68.97 67.71 68.83 0.1M
2022-08-09 69.63 69.76 66.77 67.38 0.1M
2022-08-08 69.05 70.84 68.95 69.40 0.1M
2022-08-05 67.00 69.33 65.43 68.41 0.1M
2022-08-04 67.93 68.34 67.47 67.78 0.1M
2022-08-03 68.70 69.29 66.93 67.95 0.2M
2022-08-02 66.53 68.75 66.23 67.89 0.3M
2022-08-01 68.58 68.99 67.33 67.66 0.2M
2022-07-29 68.27 70.14 67.77 69.70 0.2M
2022-07-28 68.34 69.39 66.66 69.03 0.3M
2022-07-27 64.10 68.65 64.10 67.62 0.5M
2022-07-26 63.41 63.83 62.11 63.05 0.2M
2022-07-25 62.16 63.20 60.83 63.17 0.2M
2022-07-22 63.81 64.38 61.64 61.82 0.2M
2022-07-21 65.27 65.27 62.55 63.79 0.3M
2022-07-20 63.80 65.54 63.33 65.03 0.3M
2022-07-19 60.55 63.25 60.49 63.02 0.4M
2022-07-18 60.04 61.26 59.87 60.20 0.3M
2022-07-15 58.48 58.87 57.34 58.87 0.2M
2022-07-14 55.56 57.89 54.88 57.85 0.2M
2022-07-13 56.33 57.38 54.95 56.74 0.3M
2022-07-12 57.13 57.77 56.39 56.72 0.1M
2022-07-11 58.46 58.62 57.22 57.60 0.2M
2022-07-08 58.46 60.22 58.44 59.59 0.2M
2022-07-07 56.41 58.98 56.41 58.71 0.3M
2022-07-06 57.12 57.15 54.00 55.31 0.3M
2022-07-05 56.81 57.04 55.15 56.07 0.2M
2022-07-01 56.35 58.87 56.25 58.69 0.2M
2022-06-30 57.19 57.32 55.19 57.14 0.3M
2022-06-29 60.00 60.00 57.60 57.86 0.2M
2022-06-28 62.11 62.74 59.65 60.01 0.2M
2022-06-27 61.69 62.81 60.86 61.70 0.2M
2022-06-24 57.23 61.21 57.12 60.26 0.6M
2022-06-23 56.56 56.83 54.08 56.03 0.5M
2022-06-22 58.20 58.20 56.43 56.92 0.4M
2022-06-21 59.84 61.09 59.21 59.76 0.3M
2022-06-17 58.04 59.25 56.96 57.85 0.3M
2022-06-16 58.99 59.89 57.19 57.81 0.6M
2022-06-15 60.63 61.38 58.66 60.61 0.3M
2022-06-14 62.60 63.00 58.52 59.08 0.7M
2022-06-13 65.00 65.10 61.87 62.33 0.6M
2022-06-10 67.86 68.83 67.02 68.38 0.3M
2022-06-09 73.55 73.55 69.82 69.93 0.3M
2022-06-08 75.63 76.54 73.04 73.77 0.6M
2022-06-07 68.34 75.58 67.37 74.07 0.8M
2022-06-06 69.48 70.03 68.55 69.22 0.2M
2022-06-03 70.00 70.00 68.47 68.81 0.3M
2022-06-02 65.99 71.23 65.99 70.49 0.3M
2022-06-01 68.16 68.39 65.68 66.19 0.2M
2022-05-31 68.60 70.73 67.20 67.93 0.3M
2022-05-27 67.01 67.98 66.82 67.95 0.2M
2022-05-26 64.65 66.89 64.50 66.56 0.4M
2022-05-25 63.58 64.82 63.23 64.64 0.3M
2022-05-24 63.99 64.43 62.80 64.06 0.3M
2022-05-23 65.08 66.12 63.87 66.07 0.2M
2022-05-20 65.00 65.33 62.16 64.06 0.3M
2022-05-19 61.78 64.62 61.78 63.74 0.5M
2022-05-18 65.59 65.95 61.65 62.57 0.5M
2022-05-17 65.79 66.63 63.94 66.32 0.7M
2022-05-16 62.65 64.45 61.89 63.50 0.4M
2022-05-13 60.85 64.74 60.85 62.89 0.8M
2022-05-12 58.70 60.99 56.72 57.83 1.0M
2022-05-11 63.69 64.95 60.31 60.66 0.5M
2022-05-10 64.50 65.70 61.35 63.09 0.7M
2022-05-09 67.09 67.09 62.60 63.21 0.8M
2022-05-06 69.92 70.39 67.24 69.52 0.7M
2022-05-05 76.01 77.57 68.91 70.52 0.6M
2022-05-04 73.51 75.76 71.60 75.46 0.4M
2022-05-03 71.69 74.31 71.69 73.46 0.4M
2022-05-02 71.77 72.21 69.43 71.66 0.5M
2022-04-29 76.42 77.59 72.75 73.14 0.5M
2022-04-28 75.30 75.81 71.76 75.49 0.6M
2022-04-27 75.60 77.94 74.94 75.34 0.3M
2022-04-26 77.74 77.78 74.25 74.50 0.5M
2022-04-25 76.08 76.98 72.26 76.01 0.7M
2022-04-22 83.10 83.49 76.85 78.59 0.7M
2022-04-21 90.75 90.75 81.81 82.93 0.7M
2022-04-20 87.66 91.68 86.00 91.23 0.4M
2022-04-19 88.95 89.44 87.38 88.04 0.4M
2022-04-18 93.69 93.69 88.65 88.84 0.5M
2022-04-14 94.55 94.85 92.04 92.88 0.5M
2022-04-13 92.49 94.17 92.00 93.82 0.6M
2022-04-12 91.16 92.12 89.41 89.81 0.5M
2022-04-11 90.00 90.82 87.57 89.40 0.5M
2022-04-08 90.81 91.57 88.79 90.82 0.5M
2022-04-07 84.51 90.00 83.88 88.79 1.1M
2022-04-06 82.41 82.85 80.03 82.73 0.7M
2022-04-05 84.00 87.70 81.00 81.61 1.2M
2022-04-04 82.31 83.86 81.43 81.88 0.2M
2022-04-01 82.66 84.81 81.78 82.11 0.3M
2022-03-31 80.70 84.23 80.70 83.19 0.2M
2022-03-30 81.12 84.09 80.67 81.29 0.2M
2022-03-29 80.00 81.43 76.62 81.35 0.4M
2022-03-28 83.06 83.06 79.71 80.80 0.3M
2022-03-25 85.90 85.90 83.10 83.84 0.2M
2022-03-24 85.85 85.85 82.99 85.45 0.2M
2022-03-23 86.64 87.18 84.33 84.76 0.2M
2022-03-22 86.37 86.97 82.87 86.24 0.3M
2022-03-21 83.68 87.00 83.62 85.07 0.4M
2022-03-18 82.83 83.18 80.12 82.18 0.2M
2022-03-17 77.85 82.04 77.10 81.94 0.5M
2022-03-16 77.18 77.99 72.34 75.55 0.4M
2022-03-15 74.00 76.14 71.61 75.99 0.4M
2022-03-14 81.75 81.75 74.51 76.36 0.8M
2022-03-11 86.57 87.00 83.70 83.89 0.3M
2022-03-10 87.90 87.99 84.38 86.61 0.8M
2022-03-09 81.00 86.50 78.18 85.30 0.9M
2022-03-08 77.00 81.45 74.20 80.02 0.9M
2022-03-07 75.50 77.74 74.43 75.01 0.8M
2022-03-04 70.42 72.80 68.00 72.09 1.2M
2022-03-03 78.94 79.15 75.74 76.89 0.4M
2022-03-02 77.75 79.49 75.80 78.65 0.6M
2022-03-01 78.74 78.74 74.50 76.24 0.5M
2022-02-28 74.23 76.59 73.51 76.30 0.7M
2022-02-25 69.32 71.41 67.22 71.41 0.5M
2022-02-24 63.01 68.00 62.53 67.64 0.5M
2022-02-23 66.11 66.93 64.82 65.00 0.4M
2022-02-22 64.18 65.73 63.00 64.66 0.3M
2022-02-18 65.69 66.95 64.16 64.60 0.2M
2022-02-17 67.51 68.08 65.58 65.99 0.2M
2022-02-16 68.68 69.08 67.50 67.72 0.1M
2022-02-15 67.44 68.86 67.21 68.71 0.2M
2022-02-14 68.01 69.02 66.80 67.03 0.2M
2022-02-11 69.01 70.80 67.33 68.50 0.2M
2022-02-10 69.98 72.86 68.79 69.50 0.4M
2022-02-09 68.20 71.23 67.74 71.20 0.5M
2022-02-08 66.02 66.10 64.65 65.84 0.2M
2022-02-07 64.73 66.27 64.41 65.93 0.2M
2022-02-04 62.00 63.75 61.30 63.50 0.1M
2022-02-03 64.16 64.16 61.79 62.04 0.3M
2022-02-02 67.11 68.39 64.60 65.32 0.2M
2022-02-01 65.02 67.35 64.06 66.57 0.3M
2022-01-31 62.45 64.91 62.00 64.91 0.2M
2022-01-28 60.34 62.78 59.52 62.45 0.3M
2022-01-27 64.11 64.45 59.93 60.07 0.4M
2022-01-26 67.31 67.48 62.52 62.98 0.3M
2022-01-25 64.19 65.79 61.94 65.41 0.2M
2022-01-24 61.44 65.48 59.33 65.32 0.6M
2022-01-21 68.37 68.38 64.53 65.22 0.5M
2022-01-20 72.09 73.44 69.32 69.66 0.2M
2022-01-19 70.32 72.93 70.32 71.64 0.2M
2022-01-18 72.30 72.60 69.63 69.86 0.2M
2022-01-14 73.00 73.76 70.88 72.65 0.3M
2022-01-13 77.00 77.27 73.05 73.39 0.3M
2022-01-12 77.45 79.16 76.04 76.51 0.2M
2022-01-11 76.56 77.22 74.28 76.60 0.2M
2022-01-10 77.24 77.24 73.89 75.72 0.2M
2022-01-07 75.79 77.53 73.80 77.30 0.2M
2022-01-06 81.44 81.55 73.51 74.62 0.6M
2022-01-05 80.42 83.96 78.26 79.08 0.9M
2022-01-04 79.15 79.80 76.19 79.22 0.4M
2022-01-03 75.88 78.46 74.73 77.64 0.4M