Sprott Junior Gold Miners ETF (SGDJ) Historical Stock Data
86.70 ↓1.22 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDJ is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 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 |
| 2025-11-12 | 75.74 | 77.67 | ↑$1.93 (2.55%) | 74.85 | 78.15 | 52.24K |
| 2025-11-11 | 75.02 | 74.60 | ↓$0.42 (-0.55%) | 73.27 | 75.02 | 47.29K |
| 2025-11-10 | 74.40 | 74.81 | ↑$0.41 (0.56%) | 74.40 | 75.90 | 88.18K |
| 2025-11-07 | 69.94 | 70.96 | ↑$1.02 (1.46%) | 69.47 | 71.11 | 29.73K |
| 2025-11-06 | 70.75 | 69.63 | ↓$1.12 (-1.58%) | 69.63 | 71.53 | 37.22K |
| 2025-11-05 | 68.60 | 69.31 | ↑$0.71 (1.03%) | 68.17 | 69.43 | 50.69K |
| 2025-11-04 | 69.15 | 67.75 | ↓$1.40 (-2.02%) | 67.69 | 69.35 | 66.60K |
| 2025-11-03 | 71.99 | 71.15 | ↓$0.84 (-1.17%) | 70.80 | 72.25 | 71.62K |
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??