Sprott Gold Equity Fund Investor Class (SGDLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.80
+0.23 (0.30%)
Jul 3, 2025, 4:00 PM EDT
SGDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | - | - |
| Jul 2, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.40% |
| Jul 1, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.12% |
| Jun 30, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 2.37% |
| Jun 27, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -3.58% |
| Jun 26, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.99% |
| Jun 25, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Jun 24, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -2.08% |
| Jun 23, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.31% |
| Jun 20, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.59% |
| Jun 18, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.12% |
| Jun 17, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.17% |
| Jun 16, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -1.71% |
| Jun 13, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 1.38% |
| Jun 12, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 1.37% |
| Jun 11, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.24% |
| Jun 10, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -1.34% |
| Jun 9, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.32% |
| Jun 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.82% |
| Jun 5, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.87% |
| Jun 4, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.37% |
| Jun 3, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 1.07% |
| Jun 2, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 4.71% |
| May 30, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.70% |
| May 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.52% |
| May 28, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.74% |
| May 27, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.43% |
| May 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 2.34% |
| May 22, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.62% |
| May 21, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 2.81% |
| May 20, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 3.55% |
| May 19, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 1.16% |
| May 16, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.04% |
| May 15, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.43% |
| May 14, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -2.60% |
| 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% |