Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
44.82
-3.57 (-7.38%)
At close: May 12, 2025, 4:00 PM
44.82
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.05 | 47.05 | 44.62 | 44.82 | 44.82 | -7.38% | 36,304 |
| May 9, 2025 | 47.49 | 48.56 | 47.49 | 48.39 | 48.39 | 3.33% | 25,762 |
| May 8, 2025 | 47.91 | 47.91 | 46.70 | 46.83 | 46.83 | -1.20% | 28,290 |
| May 7, 2025 | 48.24 | 48.32 | 47.08 | 47.40 | 47.40 | -2.86% | 57,260 |
| May 6, 2025 | 46.88 | 48.79 | 46.88 | 48.79 | 48.79 | 6.96% | 49,350 |
| May 5, 2025 | 45.30 | 45.99 | 45.24 | 45.62 | 45.62 | 3.68% | 25,490 |
| May 2, 2025 | 44.71 | 44.80 | 43.75 | 44.00 | 44.00 | 0.21% | 18,081 |
| May 1, 2025 | 44.69 | 44.69 | 43.84 | 43.91 | 43.91 | -3.29% | 58,253 |
| Apr 30, 2025 | 44.85 | 45.42 | 44.80 | 45.41 | 45.41 | 0.68% | 18,878 |
| Apr 29, 2025 | 45.33 | 45.61 | 44.75 | 45.10 | 45.10 | -1.25% | 36,965 |
| Apr 28, 2025 | 45.06 | 45.67 | 44.66 | 45.67 | 45.67 | 0.44% | 37,878 |
| Apr 25, 2025 | 45.02 | 45.55 | 44.69 | 45.47 | 45.47 | -2.26% | 18,382 |
| Apr 24, 2025 | 45.68 | 46.52 | 45.32 | 46.52 | 46.52 | 3.61% | 24,569 |
| Apr 23, 2025 | 44.75 | 45.40 | 44.33 | 44.90 | 44.90 | -2.98% | 51,927 |
| Apr 22, 2025 | 48.32 | 48.45 | 46.00 | 46.28 | 46.28 | -3.54% | 49,261 |
| Apr 21, 2025 | 48.58 | 48.87 | 47.10 | 47.98 | 47.98 | 2.85% | 67,132 |
| Apr 17, 2025 | 47.04 | 47.25 | 45.95 | 46.65 | 46.65 | -1.70% | 34,712 |
| Apr 16, 2025 | 47.23 | 47.96 | 47.15 | 47.46 | 47.46 | 3.43% | 73,119 |
| Apr 15, 2025 | 45.34 | 45.95 | 45.34 | 45.88 | 45.88 | 1.19% | 34,756 |
| Apr 14, 2025 | 45.13 | 45.49 | 44.40 | 45.34 | 45.34 | -0.02% | 34,857 |
| Apr 11, 2025 | 44.38 | 45.47 | 44.19 | 45.35 | 45.35 | 6.31% | 42,529 |
| Apr 10, 2025 | 41.22 | 43.46 | 41.22 | 42.66 | 42.66 | 3.76% | 34,704 |
| Apr 9, 2025 | 38.34 | 41.20 | 38.34 | 41.12 | 41.12 | 9.58% | 19,230 |
| Apr 8, 2025 | 39.70 | 39.70 | 37.19 | 37.52 | 37.52 | 0.43% | 16,525 |
| Apr 7, 2025 | 37.27 | 38.87 | 37.12 | 37.36 | 37.36 | -1.68% | 21,648 |
| Apr 4, 2025 | 40.06 | 40.08 | 37.57 | 38.00 | 38.00 | -9.59% | 39,065 |
| Apr 3, 2025 | 40.69 | 42.90 | 40.58 | 42.03 | 42.03 | 0.45% | 55,768 |
| Apr 2, 2025 | 42.27 | 42.27 | 41.57 | 41.84 | 41.84 | -0.33% | 17,166 |
| Apr 1, 2025 | 42.35 | 42.49 | 41.52 | 41.98 | 41.98 | -1.25% | 21,072 |
| Mar 31, 2025 | 42.45 | 42.80 | 41.19 | 42.51 | 42.51 | -0.12% | 28,296 |
| Mar 28, 2025 | 43.21 | 43.56 | 42.33 | 42.56 | 42.56 | -0.56% | 24,420 |
| Mar 27, 2025 | 41.81 | 42.89 | 41.81 | 42.80 | 42.80 | 3.14% | 23,254 |
| Mar 26, 2025 | 42.00 | 42.00 | 41.48 | 41.50 | 41.50 | -0.31% | 7,493 |
| Mar 25, 2025 | 41.48 | 42.32 | 41.48 | 41.63 | 41.63 | 2.01% | 31,056 |
| Mar 24, 2025 | 41.34 | 41.34 | 40.81 | 40.81 | 40.81 | -0.73% | 13,179 |
| Mar 21, 2025 | 41.52 | 41.55 | 40.98 | 41.11 | 41.11 | -3.46% | 20,889 |
| Mar 20, 2025 | 41.91 | 42.59 | 41.90 | 42.59 | 42.59 | 0.40% | 9,276 |
| Mar 19, 2025 | 42.11 | 42.48 | 41.71 | 42.42 | 42.42 | 0.42% | 18,910 |
| Mar 18, 2025 | 42.69 | 42.75 | 42.10 | 42.24 | 42.24 | -1.05% | 34,007 |
| Mar 17, 2025 | 41.73 | 42.70 | 41.73 | 42.69 | 42.69 | 2.94% | 35,457 |
| Mar 14, 2025 | 41.60 | 41.62 | 41.22 | 41.47 | 41.47 | 1.05% | 20,625 |
| Mar 13, 2025 | 39.99 | 41.19 | 39.99 | 41.04 | 41.04 | 3.51% | 39,099 |
| Mar 12, 2025 | 38.88 | 39.65 | 38.83 | 39.65 | 39.65 | 1.88% | 14,099 |
| Mar 11, 2025 | 37.93 | 39.13 | 37.93 | 38.92 | 38.92 | 3.02% | 21,536 |
| Mar 10, 2025 | 38.95 | 38.95 | 37.49 | 37.78 | 37.78 | -3.79% | 19,994 |
| Mar 7, 2025 | 38.99 | 39.83 | 38.59 | 39.27 | 39.27 | 0.69% | 14,252 |
| Mar 6, 2025 | 38.83 | 39.55 | 38.83 | 39.00 | 39.00 | 0.88% | 32,789 |
| Mar 5, 2025 | 37.40 | 38.82 | 37.40 | 38.66 | 38.66 | 3.37% | 15,641 |
| Mar 4, 2025 | 37.22 | 37.56 | 36.29 | 37.40 | 37.40 | 0.58% | 27,893 |
| Mar 3, 2025 | 37.78 | 38.09 | 37.00 | 37.18 | 37.18 | 0.17% | 19,425 |