Sprott Junior Gold Miners... (SGDJ)
AMEX: SGDJ
· Real-Time Price · USD
57.51
1.78 (3.19%)
At close: Aug 29, 2025, 2:41 PM
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.20 | 56.24 | 55.50 | 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% | 35,000 |
| Aug 22, 2025 | 53.78 | 55.62 | 53.38 | 54.92 | 54.92 | 1.87% | 182,700 |
| Aug 21, 2025 | 52.72 | 54.42 | 52.55 | 53.91 | 53.91 | 2.18% | 144,800 |
| Aug 20, 2025 | 51.58 | 52.83 | 51.58 | 52.76 | 52.76 | 2.79% | 204,100 |
| Aug 19, 2025 | 52.36 | 52.37 | 51.27 | 51.33 | 51.33 | -2.82% | 14,900 |
| Aug 18, 2025 | 52.84 | 53.34 | 52.46 | 52.82 | 52.82 | -0.28% | 12,600 |
| Aug 15, 2025 | 52.87 | 53.34 | 52.27 | 52.97 | 52.97 | 1.09% | 11,800 |
| Aug 14, 2025 | 52.36 | 52.80 | 52.00 | 52.40 | 52.40 | -0.51% | 6,900 |
| 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% | 28,700 |
| 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% | 24,600 |
| Aug 5, 2025 | 49.65 | 51.52 | 49.56 | 51.43 | 51.43 | 2.21% | 26,546 |
| Aug 4, 2025 | 49.10 | 50.37 | 49.10 | 50.32 | 50.32 | 3.88% | 29,438 |
| Aug 1, 2025 | 48.38 | 48.56 | 47.88 | 48.44 | 48.44 | 1.91% | 20,639 |