URNM.US - Sprott Uranium Miners ETF

śro, 15 kwi 2026, 14:14 CEST, NY 8:14, Londyn 13:14, Tokio 21:14, WIG20 +0.20%

Symbol np: ^SPX

Historical data: Sprott Uranium Miners ETF (URNM.US)

14 Apr, 22:00 66.4300 +0.5300 (+0.80%)

More On URNM.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of URNM.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1556	13 Feb 2026	68.82	70.485	67.21	68.96	-0.50%	-0.3500	681,535
1555	12 Feb 2026	72.32	72.51	68.45	69.31	-3.87%	-2.7900	786,101
1554	11 Feb 2026	73.2969	73.3	69.39	72.1	+1.72%	+1.2200	811,407
1553	10 Feb 2026	72.54	72.73	70.675	70.88	-2.33%	-1.6900	530,440
1552	9 Feb 2026	68.9	72.65	68.36	72.57	+5.79%	+3.9700	1,040,735
1551	6 Feb 2026	67.43	68.73	65.55	68.6	+4.38%	+2.8800	1,034,227
1550	5 Feb 2026	66.883	69.49	65.5401	65.72	-6.19%	-4.3400	1,332,042
1549	4 Feb 2026	76.295	76.49	67.5347	70.06	-8.36%	-6.3900	1,647,601
1548	3 Feb 2026	75.175	77.02	73.94	76.45	+6.62%	+4.7500	1,371,472
1547	2 Feb 2026	74.37	75.44	71.22	71.7	-3.58%	-2.6600	1,437,927
1546	30 Jan 2026	78.17	80.38	72.38	74.36	-8.30%	-6.7300	2,303,676
1545	29 Jan 2026	84.875	84.95	76.66	81.09	-3.45%	-2.9000	2,375,262
1544	28 Jan 2026	79.9	84.07	79.15	83.99	+8.49%	+6.5700	2,736,391
1543	27 Jan 2026	74.275	77.76	73.35	77.42	+5.06%	+3.7300	1,794,205
1542	26 Jan 2026	78.63	80.39	73.08	73.69	-2.98%	-2.2600	2,482,539
1541	23 Jan 2026	76.415	76.6599	74.84	75.95	+0.86%	+0.6500	1,416,473
1540	22 Jan 2026	75.04	76	74.0901	75.3	+1.24%	+0.9200	1,326,110
1539	21 Jan 2026	73.265	74.38	71.72	74.38	+5.37%	+3.7900	1,461,416
1538	20 Jan 2026	70.735	72.66	69.76	70.59	+1.47%	+1.0200	1,636,023
1537	16 Jan 2026	68.71	71	68.5	69.57	+2.32%	+1.5800	1,796,228
1536	15 Jan 2026	67	68.95	65.96	67.99	+1.33%	+0.8900	1,101,473
1535	14 Jan 2026	64.61	67.95	63.65	67.1	+4.39%	+2.8200	1,242,869
1534	13 Jan 2026	65.52	65.59	64.1	64.28	-1.83%	-1.2000	585,818
1533	12 Jan 2026	63.97	65.7	63.48	65.48	+3.31%	+2.1000	701,133
1532	9 Jan 2026	64.47	65.9799	62.6001	63.38	+0.48%	+0.3000	759,306
1531	8 Jan 2026	63.2	63.52	62.202	63.08	-0.65%	-0.4100	432,993
1530	7 Jan 2026	62.36	63.57	61.873	63.49	+1.57%	+0.9800	556,565
1529	6 Jan 2026	62.48	62.9899	61.454	62.51	+0.56%	+0.3500	811,234
1528	5 Jan 2026	61.2	62.28	59.922	62.16	+2.83%	+1.7100	906,068
1527	2 Jan 2026	56.295	60.5	56.05	60.45	+10.13%	+5.5600	1,058,717
1526	31 Dec 2025	54.71	55.78	54.71	54.89	+0.35%	+0.1900	197,234
1525	30 Dec 2025	56.025	56.2702	54.684	54.7	-2.16%	-1.2100	496,409
1524	29 Dec 2025	55.5	57.44	55.11	55.91	-0.13%	-0.0700	287,677
1523	26 Dec 2025	56.58	56.72	55.55	55.98	-1.06%	-0.6000	217,658
1522	24 Dec 2025	56.655	56.83	55.66	56.58	+0.12%	+0.0700	173,704
1521	23 Dec 2025	55.97	57.4541	55.77	56.51	+1.56%	+0.8700	477,848
1520	22 Dec 2025	56.78	57.47	55.555	55.64	-0.11%	-0.0600	596,820
1519	19 Dec 2025	53.89	56.53	53.785	55.7	+4.84%	+2.5700	1,146,951
1518	18 Dec 2025	51.662	53.21	51.55	53.13	-0.15%	-0.0800	546,804
1517	17 Dec 2025	54.92	55.18	53.1501	53.21	-2.10%	-1.1400	564,017

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data URNM.US

On the ticker field set "d:urnm.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.