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
2023-12-29 47.90 48.60 47.90 48.27 0.4M
2023-12-28 48.43 48.43 47.11 47.87 0.5M
2023-12-27 49.50 49.68 48.71 48.72 0.4M
2023-12-26 49.08 49.83 48.70 49.72 0.6M
2023-12-22 48.94 50.16 48.78 49.08 1.3M
2023-12-21 47.19 48.18 46.98 48.04 0.9M
2023-12-20 46.65 47.32 46.16 46.24 0.6M
2023-12-19 47.96 48.15 46.30 46.59 2.2M
2023-12-18 47.98 49.95 47.85 48.62 1.0M
2023-12-15 48.70 48.97 47.28 47.55 1.1M
2023-12-14 47.25 48.92 45.78 48.63 1.7M
2023-12-13 49.10 49.46 47.08 48.26 1.4M
2023-12-12 48.55 49.10 48.00 49.01 1.2M
2023-12-11 49.00 49.03 48.09 48.50 0.5M
2023-12-08 48.42 49.00 48.09 48.71 1.0M
2023-12-07 48.75 48.75 47.35 48.32 0.7M
2023-12-06 49.10 49.58 48.17 48.32 0.6M
2023-12-05 50.18 50.18 48.78 49.10 0.8M
2023-12-04 49.94 50.55 49.71 50.45 1.1M
2023-12-01 49.30 50.30 49.05 49.20 1.0M
2023-11-30 47.01 49.61 46.58 49.41 1.9M
2023-11-29 49.11 49.11 46.98 47.03 1.4M
2023-11-28 49.90 49.90 48.59 49.05 1.4M
2023-11-27 49.91 50.10 49.52 49.83 0.8M
2023-11-24 49.50 50.55 49.47 50.00 0.5M
2023-11-22 49.21 49.63 48.31 49.51 0.7M
2023-11-21 50.37 50.50 48.41 49.41 1.1M
2023-11-20 49.44 50.03 49.07 49.99 1.3M
2023-11-17 48.59 49.23 48.26 49.07 0.9M
2023-11-16 47.15 48.05 46.70 47.97 0.7M
2023-11-15 48.42 48.42 46.51 47.13 0.4M
2023-11-14 48.15 48.44 46.92 48.04 0.7M
2023-11-13 45.88 47.96 45.88 47.51 1.0M
2023-11-10 45.25 45.74 44.31 45.65 0.6M
2023-11-09 44.51 46.10 44.50 45.13 1.2M
2023-11-08 45.55 45.55 43.90 44.29 1.3M
2023-11-07 44.59 45.35 43.60 45.12 0.7M
2023-11-06 46.14 46.24 43.89 44.07 1.1M
2023-11-03 47.51 47.51 45.53 46.01 1.3M
2023-11-02 47.59 47.77 46.61 47.11 0.9M
2023-11-01 46.86 47.17 46.25 46.98 0.8M
2023-10-31 45.00 46.59 44.71 46.30 2.2M
2023-10-30 44.00 44.65 43.53 44.47 0.4M
2023-10-27 45.00 45.00 43.37 43.53 0.9M
2023-10-26 45.51 45.91 44.15 44.84 1.2M
2023-10-25 45.72 46.70 45.70 45.95 1.0M
2023-10-24 44.08 45.52 44.06 45.40 1.2M
2023-10-23 43.50 44.69 42.55 44.02 0.8M
2023-10-20 44.50 44.58 43.20 44.04 1.3M
2023-10-19 43.00 44.71 42.67 44.28 1.6M
2023-10-18 43.24 43.73 42.42 43.03 0.6M
2023-10-17 41.95 43.40 41.80 42.96 1.4M
2023-10-16 43.30 43.50 42.00 42.22 0.9M
2023-10-13 43.13 43.65 42.65 43.31 0.8M
2023-10-12 44.16 44.16 42.40 43.25 0.8M
2023-10-11 45.12 45.12 43.63 43.91 1.1M
2023-10-10 44.40 45.44 44.37 44.97 0.9M
2023-10-09 45.19 45.24 43.17 44.31 0.6M
2023-10-06 44.82 46.04 44.35 45.31 0.6M
2023-10-05 43.39 44.89 43.32 44.72 0.6M
2023-10-04 43.52 43.90 42.45 43.49 1.4M
2023-10-03 44.49 45.70 43.87 43.95 1.0M
2023-10-02 47.08 47.25 44.88 45.58 2.1M
2023-09-29 49.53 49.53 46.94 47.17 2.3M
2023-09-28 47.35 49.28 47.01 48.63 1.1M
2023-09-27 47.48 48.19 45.45 46.99 1.0M
2023-09-26 48.00 48.22 47.03 47.25 0.8M
2023-09-25 46.06 48.25 45.90 48.22 1.7M
2023-09-22 44.40 46.00 44.00 45.42 0.9M
2023-09-21 43.59 44.25 43.21 43.64 0.7M
2023-09-20 44.13 45.70 44.05 44.36 0.6M
2023-09-19 45.50 45.58 43.90 44.03 0.8M
2023-09-18 45.11 45.11 43.81 45.00 0.6M
2023-09-15 44.44 45.71 44.44 44.78 1.3M
2023-09-14 43.35 44.72 43.22 44.03 1.2M
2023-09-13 41.15 42.50 41.10 42.46 0.6M
2023-09-12 40.50 41.29 40.50 40.95 0.7M
2023-09-11 40.50 41.08 40.37 40.88 0.6M
2023-09-08 39.60 40.25 39.33 40.07 0.3M
2023-09-07 39.40 39.93 39.31 39.73 0.4M
2023-09-06 40.72 40.91 39.71 40.16 0.4M
2023-09-05 39.73 40.72 39.73 40.64 0.7M
2023-09-01 39.00 39.52 38.75 39.10 0.4M
2023-08-31 38.72 38.84 37.86 38.52 0.3M
2023-08-30 37.57 38.91 37.57 38.50 0.5M
2023-08-29 38.02 38.18 37.61 37.86 0.3M
2023-08-28 38.04 38.19 37.80 38.03 0.4M
2023-08-25 37.26 37.82 36.50 37.74 0.3M
2023-08-24 37.59 37.59 37.02 37.05 0.3M
2023-08-23 37.18 37.89 37.00 37.69 0.4M
2023-08-22 37.58 37.59 36.68 37.35 0.3M
2023-08-21 35.94 37.19 35.94 37.15 0.9M
2023-08-18 34.34 35.73 34.25 35.64 0.4M
2023-08-17 34.75 34.87 34.40 34.55 0.3M
2023-08-16 34.57 35.20 34.57 34.75 0.4M
2023-08-15 35.55 35.55 34.59 34.70 0.3M
2023-08-14 35.93 35.93 35.16 35.56 0.2M
2023-08-11 35.27 36.01 34.96 36.01 0.6M
2023-08-10 35.60 36.41 35.19 35.35 0.5M
2023-08-09 35.06 35.31 34.75 35.18 0.6M
2023-08-08 34.69 35.10 34.00 35.07 0.3M
2023-08-07 34.97 35.41 34.69 34.90 0.5M
2023-08-04 34.22 34.86 34.12 34.40 0.2M
2023-08-03 34.20 34.53 33.75 34.21 0.4M
2023-08-02 34.61 34.61 33.13 34.11 0.5M
2023-08-01 34.45 34.81 34.27 34.75 0.1M
2023-07-31 33.99 34.85 33.86 34.75 0.4M
2023-07-28 33.30 33.77 33.28 33.50 0.2M
2023-07-27 34.01 34.01 32.86 33.02 0.3M
2023-07-26 34.33 34.33 33.63 34.01 0.2M
2023-07-25 33.99 34.70 33.50 34.39 0.2M
2023-07-24 33.12 33.79 33.12 33.45 0.2M
2023-07-21 33.68 33.76 33.18 33.28 0.1M
2023-07-20 34.12 34.20 33.56 33.70 0.2M
2023-07-19 34.55 34.64 33.89 34.16 0.3M
2023-07-18 33.61 34.50 33.43 34.45 0.2M
2023-07-17 33.57 33.78 33.14 33.75 0.3M
2023-07-14 34.58 34.61 33.53 33.59 0.3M
2023-07-13 34.00 34.69 33.80 34.58 0.5M
2023-07-12 33.30 34.04 33.30 33.61 0.3M
2023-07-11 32.70 33.30 32.70 33.26 0.2M
2023-07-10 32.00 32.82 32.00 32.80 0.2M
2023-07-07 31.62 32.68 31.62 32.25 0.2M
2023-07-06 32.93 32.94 31.65 31.74 0.5M
2023-07-05 33.31 33.57 32.94 33.17 0.2M
2023-07-03 33.43 33.78 33.20 33.36 0.2M
2023-06-30 33.24 33.75 33.24 33.57 0.2M
2023-06-29 33.07 33.48 32.84 33.24 0.1M
2023-06-28 32.59 33.33 32.55 32.99 0.2M
2023-06-27 32.77 32.99 32.55 32.72 0.1M
2023-06-26 32.75 33.30 32.75 32.96 0.2M
2023-06-23 32.93 33.25 32.75 32.86 0.2M
2023-06-22 33.77 33.90 32.87 33.41 0.3M
2023-06-21 33.95 34.50 33.71 34.22 0.5M
2023-06-20 34.71 34.82 33.85 34.41 0.3M
2023-06-16 34.86 34.93 34.49 34.87 0.4M
2023-06-15 34.03 34.83 33.93 34.72 0.3M
2023-06-14 34.93 34.93 33.82 34.10 0.6M
2023-06-13 35.49 36.16 34.37 34.72 0.7M
2023-06-12 33.82 34.96 33.75 34.96 0.5M
2023-06-09 33.83 34.03 33.12 33.87 0.3M
2023-06-08 32.97 34.04 32.92 33.99 0.5M
2023-06-07 33.45 33.71 32.95 33.00 0.2M
2023-06-06 33.35 33.49 32.56 33.44 0.2M
2023-06-05 33.06 33.87 32.75 33.57 0.5M
2023-06-02 33.38 33.60 32.72 33.10 0.3M
2023-06-01 30.76 33.15 30.76 32.79 0.7M
2023-05-31 29.25 30.63 28.86 30.50 0.3M
2023-05-30 29.86 30.08 28.79 29.30 0.3M
2023-05-26 30.35 30.64 29.90 30.18 0.1M
2023-05-25 30.50 30.78 30.10 30.18 0.1M
2023-05-24 31.00 31.11 30.57 30.75 0.1M
2023-05-23 31.64 31.87 31.10 31.48 0.3M
2023-05-22 30.80 32.37 30.80 31.90 0.2M
2023-05-19 31.29 31.49 30.91 31.07 0.1M
2023-05-18 31.00 31.00 30.56 30.95 0.1M
2023-05-17 30.82 31.14 30.66 31.05 0.2M
2023-05-16 31.72 31.72 30.91 30.91 0.2M
2023-05-15 31.79 32.03 31.69 31.80 0.1M
2023-05-12 31.55 32.01 31.53 31.84 0.1M
2023-05-11 32.49 32.55 31.38 31.70 0.2M
2023-05-10 32.76 33.11 32.30 32.74 0.2M
2023-05-09 31.14 32.40 31.03 32.36 0.3M
2023-05-08 31.39 31.43 31.08 31.34 0.2M
2023-05-05 30.16 31.29 30.16 31.15 0.2M
2023-05-04 29.81 29.99 29.60 29.96 0.2M
2023-05-03 29.66 30.21 29.59 29.61 0.5M
2023-05-02 29.99 30.04 29.58 29.78 0.2M
2023-05-01 30.93 30.99 30.16 30.30 0.2M
2023-04-28 30.28 31.13 30.02 31.05 0.4M
2023-04-27 29.74 30.25 29.68 30.11 0.2M
2023-04-26 29.56 30.30 29.41 29.44 0.4M
2023-04-25 29.36 29.63 29.20 29.56 0.3M
2023-04-24 29.35 29.43 29.16 29.41 0.3M
2023-04-21 29.52 29.58 29.09 29.38 0.3M
2023-04-20 29.55 29.95 29.55 29.65 0.3M
2023-04-19 29.87 29.87 29.53 29.78 0.2M
2023-04-18 30.30 30.45 29.87 30.07 0.4M
2023-04-17 30.72 30.72 30.14 30.29 0.2M
2023-04-14 31.50 31.50 30.39 30.75 0.2M
2023-04-13 30.24 31.38 30.24 31.13 0.3M
2023-04-12 30.72 30.88 30.10 30.28 0.2M
2023-04-11 29.95 30.56 29.90 30.45 0.5M
2023-04-10 29.62 29.93 29.35 29.88 0.3M
2023-04-06 29.59 29.60 29.10 29.57 0.2M
2023-04-05 30.21 30.27 29.40 29.59 0.3M
2023-04-04 31.38 31.40 30.30 30.63 0.2M
2023-04-03 31.68 31.90 31.21 31.35 0.3M
2023-03-31 31.32 31.44 30.87 31.37 0.2M
2023-03-30 30.90 31.33 30.90 31.32 0.2M
2023-03-29 30.23 30.72 30.06 30.69 0.2M
2023-03-28 29.64 30.16 29.47 30.16 0.2M
2023-03-27 28.99 29.50 28.82 29.33 0.2M
2023-03-24 29.00 29.02 28.41 28.99 0.3M
2023-03-23 29.51 30.14 29.07 29.29 0.2M
2023-03-22 30.45 30.45 29.65 29.66 0.5M
2023-03-21 30.23 30.36 29.65 30.11 0.5M
2023-03-20 29.94 29.98 29.63 29.75 0.3M
2023-03-17 29.49 29.80 29.06 29.70 0.7M
2023-03-16 28.99 29.52 28.67 29.30 0.4M
2023-03-15 29.99 29.99 28.22 28.99 1.2M
2023-03-14 30.70 30.77 30.12 30.44 0.3M
2023-03-13 30.72 31.37 30.00 30.63 0.5M
2023-03-10 31.47 31.47 30.44 30.57 0.4M
2023-03-09 31.58 31.90 31.07 31.34 0.3M
2023-03-08 31.76 31.98 31.28 31.58 0.2M
2023-03-07 32.90 32.92 31.61 31.76 0.4M
2023-03-06 34.19 34.22 32.90 32.95 0.3M
2023-03-03 33.74 34.50 33.74 34.32 0.3M
2023-03-02 33.91 33.91 33.47 33.74 0.3M
2023-03-01 33.78 34.16 33.67 34.16 0.2M
2023-02-28 33.56 33.79 33.05 33.56 0.2M
2023-02-27 33.35 33.72 33.03 33.49 0.2M
2023-02-24 33.35 33.65 32.96 33.41 0.3M
2023-02-23 33.63 33.73 33.17 33.61 0.5M
2023-02-22 33.58 33.64 32.69 32.94 0.3M
2023-02-21 34.98 34.98 33.33 33.41 0.5M
2023-02-17 35.08 35.29 34.65 35.13 0.8M
2023-02-16 35.89 35.98 35.07 35.43 0.3M
2023-02-15 36.11 36.37 35.66 36.28 0.2M
2023-02-14 35.63 36.35 35.38 36.17 0.2M
2023-02-13 36.13 36.13 35.50 35.77 0.3M
2023-02-10 35.66 36.14 35.50 36.13 0.3M
2023-02-09 35.87 36.53 35.58 35.79 0.8M
2023-02-08 35.90 36.00 35.13 35.20 0.3M
2023-02-07 34.98 35.75 34.71 35.61 0.4M
2023-02-06 35.20 35.21 34.39 34.66 0.4M
2023-02-03 37.09 37.09 35.25 35.30 0.7M
2023-02-02 38.35 38.63 37.02 37.49 0.6M
2023-02-01 36.42 38.08 36.25 37.77 0.9M
2023-01-31 36.91 37.00 36.32 36.52 0.5M
2023-01-30 36.85 37.93 36.68 37.20 0.8M
2023-01-27 36.19 37.13 36.15 36.89 0.6M
2023-01-26 36.50 36.86 35.84 36.15 0.6M
2023-01-25 35.79 36.48 35.26 36.38 0.4M
2023-01-24 35.94 36.30 35.56 36.19 0.3M
2023-01-23 35.85 36.25 35.52 36.09 0.3M
2023-01-20 34.54 35.65 34.26 35.62 0.5M
2023-01-19 33.74 34.64 33.60 34.52 0.8M
2023-01-18 35.16 35.43 33.91 33.99 0.3M
2023-01-17 35.00 35.18 34.57 34.79 0.2M
2023-01-13 34.67 35.10 34.50 35.02 0.2M
2023-01-12 35.10 35.15 34.20 34.90 0.3M
2023-01-11 35.31 35.31 34.36 34.87 0.2M
2023-01-10 34.26 34.86 34.00 34.76 0.2M
2023-01-09 34.33 35.01 34.00 34.39 0.5M
2023-01-06 31.97 33.50 31.97 33.48 0.3M
2023-01-05 31.70 32.00 31.16 31.85 0.1M
2023-01-04 31.65 31.81 31.14 31.56 0.1M
2023-01-03 31.89 32.07 31.34 31.49 0.3M