Sprott Gold Equity Fund Investor Class (SGDLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
137.04
-2.06 (-1.48%)
Apr 2, 2026, 4:00 PM EST
SGDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | - | - |
| Apr 1, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 4.05% |
| Mar 31, 2026 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | 6.88% |
| Mar 30, 2026 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | -0.13% |
| Mar 27, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 3.44% |
| Mar 26, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -4.51% |
| Mar 25, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 3.22% |
| Mar 24, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.71% |
| Mar 23, 2026 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 1.77% |
| Mar 20, 2026 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | -3.22% |
| Mar 19, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -5.72% |
| Mar 18, 2026 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | -6.23% |
| Mar 17, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.67% |
| Mar 16, 2026 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | 0.70% |
| Mar 13, 2026 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | -5.01% |
| Mar 12, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -2.40% |
| Mar 11, 2026 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | -1.77% |
| Mar 10, 2026 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | 2.12% |
| Mar 9, 2026 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | -0.30% |
| Mar 6, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.13% |
| Mar 5, 2026 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | -3.71% |
| Mar 4, 2026 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | 0.41% |
| Mar 3, 2026 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | -7.27% |
| Mar 2, 2026 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | 0.33% |
| Feb 27, 2026 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | 2.24% |
| Feb 26, 2026 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | 2.08% |
| Feb 25, 2026 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | 1.13% |
| Feb 24, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 1.15% |
| Feb 23, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 3.26% |
| Feb 20, 2026 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | 1.24% |
| Feb 19, 2026 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | 2.11% |
| Feb 18, 2026 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 2.02% |
| Feb 17, 2026 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | -3.03% |
| Feb 13, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 3.96% |
| Feb 12, 2026 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | -6.28% |
| Feb 11, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 2.62% |
| Feb 10, 2026 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | 0.30% |
| Feb 9, 2026 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | 5.49% |
| Feb 6, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | 4.93% |
| Feb 5, 2026 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | -6.50% |
| Feb 4, 2026 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | 0.34% |
| Feb 3, 2026 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | 4.84% |
| Feb 2, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | -1.93% |
| Jan 30, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | -11.61% |
| Jan 29, 2026 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | -3.98% |
| Jan 28, 2026 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 2.70% |
| Jan 27, 2026 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | 2.05% |
| Jan 26, 2026 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | 0.13% |
| Jan 23, 2026 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | 2.26% |
| Jan 22, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | 3.56% |