Sprott Junior Gold Miners ETF (SGDJ) Historical Stock Data
89.95 ↑2.84 (3.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDJ is down -0.04% a day on average. There have been 15 days where Sprott Junior Gold Miners ETF closed green and 15 days where SGDJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 88.56 | 89.95 | ↑$1.39 (1.57%) | 87.53 | 90.08 | 86.92K |
| 2025-12-24 | 87.96 | 87.11 | ↓$0.85 (-0.97%) | 86.18 | 88.64 | 58.07K |
| 2025-12-23 | 89.51 | 88.76 | ↓$0.76 (-0.84%) | 87.02 | 89.51 | 63.44K |
| 2025-12-22 | 88.39 | 88.57 | ↑$0.18 (0.20%) | 87.66 | 89.32 | 107.44K |
| 2025-12-19 | 84.46 | 85.29 | ↑$0.83 (0.98%) | 84.46 | 86.25 | 77.32K |
| 2025-12-18 | 82.90 | 82.03 | ↓$0.87 (-1.05%) | 81.31 | 83.94 | 68.43K |
| 2025-12-17 | 89.83 | 89.89 | ↑$0.06 (0.07%) | 88.71 | 90.50 | 100.18K |
| 2025-12-16 | 88.23 | 87.11 | ↓$1.12 (-1.27%) | 86.89 | 88.73 | 50.02K |
| 2025-12-15 | 89.00 | 86.70 | ↓$2.30 (-2.58%) | 86.07 | 89.00 | 51.96K |
| 2025-12-12 | 90.30 | 87.92 | ↓$2.38 (-2.64%) | 86.15 | 90.50 | 133.69K |
| 2025-12-11 | 86.23 | 89.05 | ↑$2.82 (3.27%) | 86.13 | 89.88 | 576.63K |
| 2025-12-10 | 85.00 | 86.22 | ↑$1.22 (1.44%) | 83.31 | 86.46 | 27.93K |
| 2025-12-09 | 82.89 | 85.47 | ↑$2.58 (3.11%) | 82.89 | 85.47 | 31.85K |
| 2025-12-08 | 83.95 | 82.09 | ↓$1.86 (-2.22%) | 82.09 | 84.14 | 34.77K |
| 2025-12-05 | 84.57 | 83.45 | ↓$1.12 (-1.32%) | 83.38 | 85.38 | 45.47K |
| 2025-12-04 | 82.28 | 83.60 | ↑$1.32 (1.60%) | 81.96 | 83.60 | 51.76K |
| 2025-12-03 | 83.93 | 82.84 | ↓$1.09 (-1.30%) | 82.48 | 83.93 | 51.87K |
| 2025-12-02 | 82.29 | 82.36 | ↑$0.07 (0.09%) | 80.41 | 82.94 | 20.50K |
| 2025-12-01 | 83.83 | 82.20 | ↓$1.63 (-1.94%) | 82.07 | 83.83 | 71.26K |
| 2025-11-28 | 82.28 | 83.42 | ↑$1.14 (1.39%) | 81.97 | 83.85 | 60.53K |
| 2025-11-26 | 78.85 | 81.54 | ↑$2.69 (3.42%) | 78.85 | 81.54 | 44.34K |
| 2025-11-25 | 77.61 | 77.57 | ↓$0.04 (-0.05%) | 76.63 | 78.46 | 44.13K |
| 2025-11-24 | 74.35 | 77.37 | ↑$3.03 (4.07%) | 74.35 | 77.37 | 55.74K |
| 2025-11-21 | 72.83 | 73.58 | ↑$0.75 (1.03%) | 72.48 | 74.66 | 36.35K |
| 2025-11-20 | 77.77 | 73.40 | ↓$4.37 (-5.62%) | 73.40 | 77.90 | 51.33K |
| 2025-11-19 | 76.80 | 76.02 | ↓$0.78 (-1.02%) | 75.54 | 77.86 | 26.08K |
| 2025-11-18 | 74.34 | 75.28 | ↑$0.94 (1.26%) | 74.07 | 76.00 | 34.40K |
| 2025-11-17 | 75.20 | 74.37 | ↓$0.83 (-1.10%) | 73.55 | 75.63 | 30.30K |
| 2025-11-14 | 71.79 | 74.20 | ↑$2.41 (3.36%) | 71.67 | 74.88 | 40.53K |
| 2025-11-13 | 78.07 | 74.89 | ↓$3.18 (-4.07%) | 74.55 | 78.07 | 46.81K |
Create an account or log in to view more rows.
$SGDJ what happened?
$SGDJ I like the stock!
$SGDJ time to short this
$SGDJ very normal lol sike
$SGDJ gonna come down hard today
$SGDJ Dumping started...
Get out while you can...
$SGDJ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SGDJ I'm not afraid.
I'm long
And I'm strong..........
$SGDJ Holding
$SGDJ looking good today??