Sprott Junior Uranium Miners ETF (URNJ)

Historical Prices For Sprott Junior Uranium Miners ETF (URNJ)

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	22.05	22.05	20.90	21.20	243,418	21.20
8/12/2025	21.63	21.97	21.30	21.70	72,707	21.70
8/11/2025	21.31	21.96	21.04	21.25	99,943	21.25
8/08/2025	21.70	22.55	21.37	21.55	454,889	21.55
8/07/2025	21.94	21.97	21.24	21.54	106,219	21.54
8/06/2025	21.63	22.07	21.50	21.80	177,895	21.80
8/05/2025	21.27	21.50	20.83	21.49	164,939	21.49
8/04/2025	20.27	21.13	20.27	21.04	280,903	21.04
8/01/2025	19.89	20.05	19.12	19.96	364,648	19.96
7/31/2025	20.63	20.82	20.04	20.19	223,739	20.19
7/30/2025	20.80	21.33	20.44	20.64	183,957	20.64
7/29/2025	21.85	22.06	21.00	21.03	202,935	21.03
7/28/2025	22.14	22.29	21.53	22.04	197,714	22.04
7/25/2025	23.29	23.29	22.31	22.95	117,689	22.95
7/24/2025	22.84	23.46	22.63	23.32	276,356	23.32
7/23/2025	22.54	22.87	22.11	22.80	141,024	22.80
7/22/2025	22.24	22.93	22.01	22.84	197,849	22.84
7/21/2025	22.40	22.67	21.84	22.24	222,399	22.24
7/18/2025	22.44	22.62	21.99	22.23	231,304	22.23
7/17/2025	21.65	22.48	21.22	22.28	294,743	22.28
7/16/2025	21.03	22.04	20.92	21.90	450,492	21.90
7/15/2025	20.69	20.96	20.08	20.92	258,393	20.92
7/14/2025	19.80	20.67	19.75	20.67	256,645	20.67
7/11/2025	19.60	20.08	19.33	19.91	1,123,019	19.91
7/10/2025	19.42	19.80	19.25	19.67	283,568	19.67
7/09/2025	19.71	19.71	19.27	19.38	582,472	19.38
7/08/2025	20.72	20.72	19.45	19.95	524,138	19.95
7/07/2025	20.60	20.96	20.10	20.82	219,277	20.82
7/03/2025	21.10	21.10	20.58	21.00	129,657	21.00
7/02/2025	20.74	21.19	20.41	21.08	139,306	21.08
7/01/2025	21.13	21.13	20.30	20.68	261,950	20.68
6/30/2025	20.86	21.25	20.40	21.13	120,242	21.13
6/27/2025	21.17	21.49	20.30	20.61	187,724	20.61
6/26/2025	20.54	21.17	20.32	21.17	154,446	21.17
6/25/2025	20.48	20.63	20.11	20.24	94,838	20.24
6/24/2025	20.27	20.66	20.04	20.50	150,141	20.50
6/23/2025	19.97	20.55	19.85	20.27	219,770	20.27
6/20/2025	20.50	20.86	19.92	19.93	467,213	19.93
6/18/2025	20.95	21.08	20.63	20.87	274,046	20.87
6/17/2025	20.96	20.98	20.43	20.77	419,476	20.77
6/16/2025	20.35	21.49	20.18	20.77	928,790	20.77
6/13/2025	18.09	18.99	17.97	18.79	840,976	18.79
6/12/2025	18.65	18.89	18.54	18.63	79,736	18.63
6/11/2025	18.56	19.14	18.32	18.68	285,233	18.68
6/10/2025	19.40	19.40	18.22	18.34	356,357	18.34
6/09/2025	19.00	19.97	19.00	19.40	511,874	19.40
6/06/2025	18.55	18.77	18.10	18.69	332,915	18.69
6/05/2025	18.91	18.91	18.46	18.64	107,915	18.64
6/04/2025	18.95	18.95	18.39	18.78	196,195	18.78
6/03/2025	17.51	18.66	17.51	18.48	439,248	18.48
6/02/2025	17.67	17.75	17.12	17.22	179,839	17.22
5/30/2025	17.61	17.79	17.41	17.68	150,824	17.68
5/29/2025	18.50	18.64	17.60	17.63	294,341	17.63
5/28/2025	18.66	19.02	18.53	18.63	198,216	18.63
5/27/2025	19.19	19.19	18.32	18.55	329,781	18.55
5/23/2025	17.22	18.30	17.16	18.22	703,889	18.22
5/22/2025	15.89	15.99	15.56	15.81	189,800	15.81
5/21/2025	15.81	16.56	15.81	16.04	155,491	16.04
5/20/2025	15.68	15.97	15.54	15.89	109,900	15.89
5/19/2025	15.80	15.94	15.57	15.81	173,780	15.81
5/16/2025	16.50	16.50	15.87	15.87	184,564	15.87
5/15/2025	16.82	16.86	16.51	16.82	105,594	16.82
5/14/2025	17.08	17.14	16.90	16.94	133,050	16.94