Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
74.10
+2.31 (3.22%)
At close: Oct 1, 2025, 4:00 PM EDT
74.61
+0.51 (0.69%)
After-hours: Oct 1, 2025, 5:50 PM EDT
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 72.97 | 74.54 | 72.72 | 74.10 | - | 3.22% | 80,571 |
| Sep 30, 2025 | 71.29 | 72.86 | 69.95 | 71.79 | 71.79 | 0.38% | 107,379 |
| Sep 29, 2025 | 71.78 | 72.01 | 70.74 | 71.52 | 71.52 | 1.63% | 73,399 |
| Sep 26, 2025 | 68.52 | 70.38 | 68.52 | 70.37 | 70.37 | 2.21% | 46,097 |
| Sep 25, 2025 | 67.50 | 68.85 | 67.13 | 68.85 | 68.85 | 1.47% | 75,876 |
| Sep 24, 2025 | 69.60 | 69.60 | 67.57 | 67.85 | 67.85 | -2.43% | 80,930 |
| Sep 23, 2025 | 70.54 | 70.87 | 69.35 | 69.54 | 69.54 | -0.69% | 83,233 |
| Sep 22, 2025 | 68.50 | 70.05 | 68.15 | 70.02 | 70.02 | 4.04% | 98,624 |
| Sep 19, 2025 | 64.24 | 67.78 | 64.20 | 67.30 | 67.30 | 5.16% | 248,814 |
| Sep 18, 2025 | 63.51 | 64.02 | 62.89 | 64.00 | 64.00 | 0.34% | 31,273 |
| Sep 17, 2025 | 63.85 | 65.47 | 62.94 | 63.78 | 63.78 | -0.93% | 51,604 |
| Sep 16, 2025 | 66.75 | 66.75 | 64.08 | 64.38 | 64.38 | -2.97% | 57,342 |
| Sep 15, 2025 | 64.53 | 66.36 | 64.25 | 66.35 | 66.35 | 2.79% | 74,155 |
| Sep 12, 2025 | 65.00 | 65.04 | 64.12 | 64.55 | 64.55 | 0.06% | 60,110 |
| Sep 11, 2025 | 62.96 | 64.51 | 62.84 | 64.51 | 64.51 | 3.20% | 73,530 |
| Sep 10, 2025 | 62.02 | 62.60 | 62.00 | 62.51 | 62.51 | 1.84% | 44,843 |
| Sep 9, 2025 | 62.81 | 62.81 | 61.29 | 61.38 | 61.38 | -1.30% | 44,567 |
| Sep 8, 2025 | 62.50 | 62.50 | 61.76 | 62.19 | 62.19 | 1.52% | 68,334 |
| Sep 5, 2025 | 61.11 | 61.77 | 60.48 | 61.26 | 61.26 | 2.85% | 73,561 |
| Sep 4, 2025 | 60.06 | 60.20 | 59.19 | 59.56 | 59.56 | -1.85% | 57,205 |
| Sep 3, 2025 | 60.73 | 61.59 | 60.26 | 60.68 | 60.68 | 1.27% | 54,809 |
| Sep 2, 2025 | 58.71 | 60.06 | 58.50 | 59.92 | 59.92 | 3.90% | 109,860 |
| Aug 29, 2025 | 55.91 | 57.70 | 55.91 | 57.67 | 57.67 | 3.48% | 116,748 |
| Aug 28, 2025 | 56.20 | 56.24 | 55.51 | 55.73 | 55.73 | -0.91% | 12,777 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.11 | 56.24 | 56.24 | 0.68% | 25,113 |
| Aug 26, 2025 | 54.99 | 55.96 | 54.99 | 55.86 | 55.86 | 1.88% | 66,610 |
| Aug 25, 2025 | 54.76 | 55.13 | 54.41 | 54.83 | 54.83 | -0.16% | 34,957 |
| Aug 22, 2025 | 53.78 | 55.62 | 53.38 | 54.92 | 54.92 | 1.87% | 182,654 |
| Aug 21, 2025 | 52.72 | 54.42 | 52.55 | 53.91 | 53.91 | 2.18% | 144,750 |
| Aug 20, 2025 | 51.58 | 52.83 | 51.58 | 52.76 | 52.76 | 2.79% | 204,064 |
| Aug 19, 2025 | 52.36 | 52.37 | 51.27 | 51.33 | 51.33 | -2.81% | 14,863 |
| Aug 18, 2025 | 52.84 | 53.34 | 52.46 | 52.82 | 52.82 | -0.29% | 12,588 |
| Aug 15, 2025 | 52.87 | 53.34 | 52.27 | 52.97 | 52.97 | 1.08% | 11,784 |
| Aug 14, 2025 | 52.36 | 52.80 | 52.00 | 52.40 | 52.40 | -0.51% | 6,899 |
| Aug 13, 2025 | 53.17 | 53.29 | 52.40 | 52.67 | 52.67 | 0.42% | 15,641 |
| Aug 12, 2025 | 52.36 | 52.56 | 51.77 | 52.45 | 52.45 | 0.44% | 23,811 |
| Aug 11, 2025 | 51.86 | 52.49 | 51.45 | 52.22 | 52.22 | -0.32% | 28,692 |
| Aug 8, 2025 | 53.11 | 53.50 | 52.27 | 52.39 | 52.39 | -0.51% | 22,642 |
| Aug 7, 2025 | 53.24 | 53.24 | 52.28 | 52.66 | 52.66 | -0.19% | 33,645 |
| Aug 6, 2025 | 51.77 | 52.76 | 51.50 | 52.76 | 52.76 | 2.59% | 24,553 |
| Aug 5, 2025 | 49.65 | 51.52 | 49.56 | 51.43 | 51.43 | 2.22% | 26,546 |
| Aug 4, 2025 | 49.10 | 50.37 | 49.10 | 50.32 | 50.32 | 3.87% | 29,438 |
| Aug 1, 2025 | 48.38 | 48.56 | 47.88 | 48.44 | 48.44 | 1.91% | 20,639 |
| Jul 31, 2025 | 48.00 | 48.00 | 47.39 | 47.53 | 47.53 | -0.98% | 44,399 |
| Jul 30, 2025 | 49.38 | 49.38 | 47.75 | 48.00 | 48.00 | -3.36% | 18,897 |
| Jul 29, 2025 | 49.58 | 50.09 | 49.32 | 49.67 | 49.67 | -0.14% | 10,067 |
| Jul 28, 2025 | 50.62 | 50.62 | 49.51 | 49.74 | 49.74 | -3.08% | 20,266 |
| Jul 25, 2025 | 51.22 | 51.57 | 50.64 | 51.32 | 51.32 | -1.61% | 18,197 |
| Jul 24, 2025 | 52.40 | 52.81 | 52.16 | 52.16 | 52.16 | -1.01% | 7,065 |
| Jul 23, 2025 | 53.70 | 53.70 | 52.38 | 52.69 | 52.69 | -1.44% | 36,632 |