Get the Stockscreener App
33.85
1.47%
0.51
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 March 14, 2025, is $33.85.
- 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 19.95% to $33.85 now.
- The 52-week high stock price for URNM is $60.16, representing a 77.74% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for URNM is $32.00, indicating a -5.47% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Sprott Uranium Miners Etf (URNM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $34.09 | $33.39 | $0.70 | 91,400.0 | +1.42% |
| Mar 13, 2025 | $33.83 | $33.02 | $0.8098 | 378,467.0 | -0.48% |
| Mar 12, 2025 | $34.18 | $33.25 | $0.93 | 416,912.0 | +0.57% |
| Mar 11, 2025 | $33.64 | $32.00 | $1.64 | 719,215.0 | +2.78% |
| Mar 10, 2025 | $33.19 | $32.02 | $1.17 | 2,543,447.0 | -3.11% |
| Mar 07, 2025 | $34.04 | $33.03 | $1.01 | 896,397.0 | -1.76% |
| Mar 06, 2025 | $34.65 | $33.67 | $0.9799 | 1,214,983.0 | -0.47% |
| Mar 05, 2025 | $34.22 | $33.31 | $0.91 | 1,095,901.0 | +2.06% |
| Mar 04, 2025 | $33.67 | $33.31 | $0.36 | 64,469.0 | +2.63% |
| Mar 03, 2025 | $35.35 | $32.36 | $2.99 | 2,090,703.0 | -6.04% |
| Feb 28, 2025 | $35.07 | $33.75 | $1.32 | 1,730,239.0 | +0.17% |
| Feb 27, 2025 | $36.91 | $34.57 | $2.34 | 673,717.0 | -3.50% |
| Feb 26, 2025 | $36.55 | $35.50 | $1.05 | 484,329.0 | +1.87% |
| Feb 25, 2025 | $36.00 | $34.70 | $1.30 | 1,384,952.0 | -2.13% |
| Feb 24, 2025 | $36.34 | $35.45 | $0.89 | 971,899.0 | -0.66% |
| Feb 21, 2025 | $37.64 | $36.00 | $1.64 | 620,745.0 | -3.28% |
| Feb 20, 2025 | $38.26 | $37.40 | $0.861 | 310,136.0 | -0.03% |
| Feb 19, 2025 | $38.25 | $37.14 | $1.11 | 488,237.0 | -2.85% |
| Feb 18, 2025 | $38.68 | $37.58 | $1.10 | 528,196.0 | +1.31% |
| Feb 14, 2025 | $39.84 | $37.86 | $1.98 | 873,670.0 | -3.78% |
| Feb 13, 2025 | $39.90 | $39.20 | $0.705 | 320,797.0 | -0.63% |
| Feb 12, 2025 | $40.37 | $38.79 | $1.58 | 557,613.0 | +0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $35.35 | $32.00 | $3.35 | 9,511,894.0 | -2.72% |
| Feb, 2025 | $41.66 | $33.75 | $7.91 | 16,524,787.0 | -14.36% |
| Jan, 2025 | $45.64 | $39.12 | $6.52 | 11,300,046.0 | +0.69% |
Sprott Uranium Miners Etf Stock (URNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.75 | $39.76 | $8.99 | 8,146,812.0 | -16.67% |
| Nov, 2024 | $49.82 | $44.10 | $5.72 | 10,641,367.0 | +1.57% |
| Oct, 2024 | $53.48 | $46.22 | $7.26 | 11,216,681.0 | +3.01% |
| Sep, 2024 | $47.87 | $36.91 | $10.96 | 11,680,121.0 | +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% |
1.33%
Cap:
|
Volume (24h):