Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
72.88
+0.80 (1.11%)
Oct 23, 2025, 4:00 PM EDT - Market closed

SGDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202574.3874.3872.5772.8872.881.10%49,335
Oct 22, 202569.5772.5369.3572.0872.080.72%74,485
Oct 21, 202574.4574.5671.0771.5771.57-10.64%140,765
Oct 20, 202580.1380.2178.4280.0980.093.45%110,522
Oct 17, 202582.0582.0575.9677.4277.42-8.21%117,677
Oct 16, 202583.1185.0182.2584.3584.352.42%146,884
Oct 15, 202579.5282.3679.5282.3582.354.94%77,666
Oct 14, 202577.4079.4876.6878.4778.470.05%54,562
Oct 13, 202577.7678.5076.9878.4378.434.05%60,469
Oct 10, 202575.2675.8274.1075.3875.381.17%63,364
Oct 9, 202578.5078.5073.4374.5174.51-4.74%87,100
Oct 8, 202577.2978.2276.5078.2278.223.45%55,016
Oct 7, 202576.2176.6175.2475.6175.61-1.38%54,288
Oct 6, 202576.1577.3875.5876.6776.672.66%97,091
Oct 3, 202575.2575.4574.0274.6874.681.32%45,709
Oct 2, 202575.3075.3071.1073.7173.71-0.53%112,314
Oct 1, 202572.9774.5472.7274.1074.103.22%80,634
Sep 30, 202571.2972.8669.9571.7971.790.38%107,379
Sep 29, 202571.7872.0170.7471.5271.521.63%73,399
Sep 26, 202568.5270.3868.5270.3770.372.21%46,097
Sep 25, 202567.5068.8567.1368.8568.851.47%75,876
Sep 24, 202569.6069.6067.5767.8567.85-2.43%80,930
Sep 23, 202570.5470.8769.3569.5469.54-0.69%83,233
Sep 22, 202568.5070.0568.1570.0270.024.04%98,624
Sep 19, 202564.2467.7864.2067.3067.305.16%248,814
Sep 18, 202563.5164.0262.8964.0064.000.34%31,273
Sep 17, 202563.8565.4762.9463.7863.78-0.93%51,604
Sep 16, 202566.7566.7564.0864.3864.38-2.97%57,342
Sep 15, 202564.5366.3664.2566.3566.352.79%74,155
Sep 12, 202565.0065.0464.1264.5564.550.06%60,110
Sep 11, 202562.9664.5162.8464.5164.513.20%73,530
Sep 10, 202562.0262.6062.0062.5162.511.84%44,843
Sep 9, 202562.8162.8161.2961.3861.38-1.30%44,567
Sep 8, 202562.5062.5061.7662.1962.191.52%68,334
Sep 5, 202561.1161.7760.4861.2661.262.85%73,561
Sep 4, 202560.0660.2059.1959.5659.56-1.85%57,205
Sep 3, 202560.7361.5960.2660.6860.681.27%54,809
Sep 2, 202558.7160.0658.5059.9259.923.90%109,860
Aug 29, 202555.9157.7055.9157.6757.673.48%116,748
Aug 28, 202556.2056.2455.5155.7355.73-0.91%12,777
Aug 27, 202555.7656.2855.1156.2456.240.68%25,113
Aug 26, 202554.9955.9654.9955.8655.861.88%66,610
Aug 25, 202554.7655.1354.4154.8354.83-0.16%34,957
Aug 22, 202553.7855.6253.3854.9254.921.87%182,654
Aug 21, 202552.7254.4252.5553.9153.912.18%144,750
Aug 20, 202551.5852.8351.5852.7652.762.79%204,064
Aug 19, 202552.3652.3751.2751.3351.33-2.81%14,863
Aug 18, 202552.8453.3452.4652.8252.82-0.29%12,588
Aug 15, 202552.8753.3452.2752.9752.971.08%11,784
Aug 14, 202552.3652.8052.0052.4052.40-0.51%6,899