Sprott Junior Gold Miners... (SGDJ)
AMEX: SGDJ
· Real-Time Price · USD
75.40
-1.27 (-1.66%)
At close: Oct 07, 2025, 3:59 PM
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 76.15 | 77.38 | 75.58 | 76.67 | 76.67 | 2.66% | 96,615 |
| Oct 3, 2025 | 75.25 | 75.45 | 74.02 | 74.68 | 74.68 | 1.32% | 45,709 |
| Oct 2, 2025 | 75.30 | 75.30 | 71.10 | 73.71 | 73.71 | -0.53% | 112,314 |
| Oct 1, 2025 | 72.97 | 74.54 | 72.72 | 74.10 | 74.10 | 3.22% | 80,634 |
| Sep 30, 2025 | 71.29 | 72.86 | 69.95 | 71.79 | 71.79 | 0.38% | 107,400 |
| Sep 29, 2025 | 71.78 | 72.01 | 70.74 | 71.52 | 71.52 | 1.63% | 73,400 |
| Sep 26, 2025 | 68.52 | 70.38 | 68.52 | 70.37 | 70.37 | 2.21% | 46,100 |
| Sep 25, 2025 | 67.50 | 68.85 | 67.13 | 68.85 | 68.85 | 1.47% | 75,900 |
| Sep 24, 2025 | 69.60 | 69.60 | 67.57 | 67.85 | 67.85 | -2.43% | 80,930 |
| Sep 23, 2025 | 70.54 | 70.86 | 69.35 | 69.54 | 69.54 | -0.69% | 83,233 |
| Sep 22, 2025 | 68.50 | 70.05 | 68.15 | 70.02 | 70.02 | 4.04% | 98,624 |
| Sep 19, 2025 | 64.24 | 67.78 | 64.20 | 67.30 | 67.30 | 5.16% | 248,814 |
| Sep 18, 2025 | 63.51 | 64.02 | 62.89 | 64.00 | 64.00 | 0.34% | 31,300 |
| Sep 17, 2025 | 63.85 | 65.47 | 62.94 | 63.78 | 63.78 | -0.93% | 51,604 |
| Sep 16, 2025 | 66.75 | 66.75 | 64.08 | 64.38 | 64.38 | -2.97% | 57,342 |
| Sep 15, 2025 | 64.53 | 66.36 | 64.25 | 66.35 | 66.35 | 2.79% | 74,155 |
| Sep 12, 2025 | 65.00 | 65.04 | 64.12 | 64.55 | 64.55 | 0.06% | 60,110 |
| Sep 11, 2025 | 62.96 | 64.51 | 62.84 | 64.51 | 64.51 | 3.20% | 73,530 |
| Sep 10, 2025 | 62.02 | 62.60 | 62.00 | 62.51 | 62.51 | 1.84% | 44,843 |
| Sep 9, 2025 | 62.81 | 62.81 | 61.29 | 61.38 | 61.38 | -1.30% | 44,600 |
Page 1 of 133