Get the Stockscreener App
45.88
1.90%
-0.89
After Hours:
46.00
0.12
+0.26%
Sprott Uranium Miners Etf Stock (URNM) Price History
The historical daily chart and data for Sprott Uranium Miners Etf stock (URNM), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $45.88.
- Sprott Uranium Miners Etf all-time high stock price is $60.16, occurred on May 20, 2024.
- The lowest Sprott Uranium Miners Etf stock price recorded was $28.22 on March 15, 2023. Since then, Sprott Uranium Miners Etf's stock price has risen over 62.58% to $45.88 now.
- The 52-week high stock price for URNM is $60.16, representing a 31.14% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for URNM is $36.91, indicating a -19.55% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Sprott Uranium Miners Etf (URNM) stock in the beginning of 2023 was $37.73. The stock closed the year at $35.26, a loss of over -6.55% for the year.
The table below shows more information about URNM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $46.86 | $45.26 | $1.60 | 607,428.0 | -1.90% |
| Sep 27, 2024 | $47.30 | $46.33 | $0.9673 | 315,240.0 | -0.09% |
| Sep 26, 2024 | $47.87 | $46.55 | $1.32 | 750,133.0 | +0.49% |
| Sep 25, 2024 | $46.99 | $45.71 | $1.28 | 600,532.0 | -0.09% |
| Sep 24, 2024 | $46.85 | $45.77 | $1.08 | 911,708.0 | +3.55% |
| Sep 23, 2024 | $45.45 | $43.35 | $2.10 | 1,568,433.0 | +4.53% |
| Sep 20, 2024 | $43.72 | $42.51 | $1.21 | 795,575.0 | +3.68% |
| Sep 19, 2024 | $41.75 | $40.84 | $0.91 | 350,456.0 | +3.72% |
| Sep 18, 2024 | $41.08 | $39.71 | $1.37 | 211,313.0 | -0.37% |
| Sep 17, 2024 | $41.01 | $40.02 | $0.99 | 216,353.0 | -1.88% |
| Sep 16, 2024 | $41.37 | $40.25 | $1.12 | 227,826.0 | +0.52% |
| Sep 13, 2024 | $42.08 | $40.53 | $1.54 | 391,757.0 | -3.14% |
| Sep 12, 2024 | $42.61 | $41.82 | $0.79 | 530,579.0 | +1.62% |
| Sep 11, 2024 | $41.74 | $38.86 | $2.88 | 1,011,167.0 | +6.86% |
| Sep 10, 2024 | $39.13 | $37.98 | $1.15 | 696,354.0 | +2.08% |
| Sep 09, 2024 | $38.23 | $37.68 | $0.55 | 397,534.0 | +1.36% |
| Sep 06, 2024 | $38.75 | $36.91 | $1.84 | 585,957.0 | -3.40% |
| Sep 05, 2024 | $39.88 | $38.70 | $1.18 | 456,245.0 | -2.05% |
| Sep 04, 2024 | $39.98 | $38.78 | $1.20 | 356,487.0 | +1.44% |
Sprott Uranium Miners Etf Stock (URNM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Uranium Miners Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of URNM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Uranium Miners Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Uranium Miners Etf Stock (URNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $47.87 | $36.91 | $10.96 | 12,287,549.0 | +9.63% |
| Aug, 2024 | $46.28 | $37.00 | $9.28 | 12,827,863.0 | -10.75% |
| Jul, 2024 | $53.28 | $43.76 | $9.52 | 9,315,190.0 | -4.77% |
| Jun, 2024 | $56.74 | $48.69 | $8.05 | 6,797,753.0 | -12.90% |
| May, 2024 | $60.16 | $51.15 | $9.02 | 11,162,892.0 | +13.63% |
| Apr, 2024 | $55.35 | $48.19 | $7.16 | 12,650,965.0 | +0.93% |
| Mar, 2024 | $51.45 | $44.91 | $6.55 | 11,271,826.0 | +2.28% |
| Feb, 2024 | $58.96 | $46.80 | $12.16 | 16,177,555.0 | -11.27% |
| Jan, 2024 | $58.15 | $46.67 | $11.48 | 18,882,698.0 | +12.51% |
Sprott Uranium Miners Etf Stock (URNM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.55 | $45.78 | $4.77 | 18,707,850.0 | -2.31% |
| Nov, 2023 | $50.55 | $43.60 | $6.95 | 20,394,275.0 | +6.72% |
| Oct, 2023 | $47.25 | $41.80 | $5.45 | 23,072,196.0 | -1.84% |
| Sep, 2023 | $49.53 | $38.75 | $10.78 | 17,121,587.0 | +22.46% |
| Aug, 2023 | $38.91 | $33.13 | $5.78 | 9,184,394.0 | +10.85% |
| Jul, 2023 | $34.85 | $31.62 | $3.23 | 5,059,121.0 | +3.52% |
| Jun, 2023 | $36.16 | $30.76 | $5.40 | 6,930,345.0 | +10.07% |
| May, 2023 | $33.11 | $28.79 | $4.32 | 4,272,049.0 | -1.77% |
| Apr, 2023 | $31.90 | $29.09 | $2.81 | 5,495,669.0 | -1.02% |
| Mar, 2023 | $31.44 | $28.22 | $3.22 | 5,122,055.0 | +0.00% |
Sprott Uranium Miners Etf Stock (URNM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $38.78 | $34.45 | $4.33 | 2,075,010.0 | +0.00% |
0.36%
0.35%
Cap:
|
Volume (24h):