Sprott Gold Equity Fund Investor Class (SGDLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.95
-1.79 (-2.60%)
May 15, 2025, 8:09 AM EDT
SGDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | - | - |
| May 13, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.25% |
| May 12, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -6.73% |
| May 9, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 2.77% |
| May 8, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.49% |
| May 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -1.30% |
| May 6, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 4.61% |
| May 5, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 2.96% |
| May 2, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.29% |
| May 1, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -2.89% |
| Apr 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.39% |
| Apr 29, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.98% |
| Apr 28, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.54% |
| Apr 25, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.70% |
| Apr 24, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.19% |
| Apr 23, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.80% |
| Apr 22, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.77% |
| Apr 21, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.98% |
| Apr 17, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -1.21% |
| Apr 16, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 3.33% |
| Apr 15, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.53% |
| Apr 14, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.59% |
| Apr 11, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 5.15% |
| Apr 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 4.33% |
| Apr 9, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 6.59% |
| Apr 8, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.07% |
| Apr 7, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.35% |
| Apr 4, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -7.13% |
| Apr 3, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.15% |
| Apr 2, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.11% |
| Apr 1, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% |
| Mar 31, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.09% |
| Mar 28, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.32% |
| Mar 27, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2.21% |
| Mar 26, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -1.01% |
| Mar 25, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 1.34% |
| Mar 24, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.14% |
| Mar 21, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -1.16% |
| Mar 20, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.32% |
| Mar 19, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.15% |
| Mar 18, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.95% |
| Mar 17, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 2.70% |
| Mar 14, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.20% |
| Mar 13, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 2.53% |
| Mar 12, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 1.37% |
| Mar 11, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 3.30% |
| Mar 10, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -3.31% |
| Mar 7, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.10% |
| Mar 6, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -0.87% |
| Mar 5, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 3.68% |