Sprott Junior Gold Miners ETF (SGDJ) Historical Stock Data
33.12 ↑0.30 (0.93%)
As of April 26, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, SGDJ is up 0.08% a day on average. There have been 14 days where Sprott Junior Gold Miners ETF closed green and 16 days where SGDJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.80 | 32.81 | ↑$1.01 (3.18%) | 31.76 | 33.06 | 16.80K |
| 2024-04-24 | 32.11 | 32.23 | ↑$0.12 (0.37%) | 32.10 | 32.39 | 14.66K |
| 2024-04-23 | 31.57 | 32.17 | ↑$0.60 (1.90%) | 31.26 | 32.48 | 22.35K |
| 2024-04-22 | 31.95 | 31.56 | ↓$0.39 (-1.22%) | 31.56 | 32.29 | 29.21K |
| 2024-04-19 | 32.97 | 33.20 | ↑$0.23 (0.70%) | 32.97 | 33.53 | 17K |
| 2024-04-18 | 33.17 | 32.87 | ↓$0.30 (-0.90%) | 32.67 | 33.17 | 18.24K |
| 2024-04-17 | 33.04 | 32.67 | ↓$0.37 (-1.12%) | 32.57 | 33.27 | 27.50K |
| 2024-04-16 | 32.27 | 32.35 | ↑$0.08 (0.25%) | 31.59 | 32.47 | 23.94K |
| 2024-04-15 | 33.19 | 32.71 | ↓$0.48 (-1.45%) | 31.99 | 33.19 | 55.44K |
| 2024-04-12 | 34.30 | 33.08 | ↓$1.22 (-3.56%) | 32.70 | 34.95 | 51.21K |
| 2024-04-11 | 33.30 | 33.74 | ↑$0.44 (1.32%) | 32.63 | 33.74 | 35.31K |
| 2024-04-10 | 32.50 | 32.60 | ↑$0.10 (0.31%) | 32.42 | 33.31 | 41.38K |
| 2024-04-09 | 34.02 | 33.78 | ↓$0.24 (-0.71%) | 33.41 | 34.31 | 45.66K |
| 2024-04-08 | 33.61 | 33.19 | ↓$0.42 (-1.25%) | 32.58 | 33.82 | 61.40K |
| 2024-04-05 | 32.55 | 33.34 | ↑$0.79 (2.41%) | 32.28 | 33.63 | 61.73K |
| 2024-04-04 | 32.84 | 31.95 | ↓$0.89 (-2.71%) | 31.90 | 32.84 | 76.18K |
| 2024-04-03 | 31.71 | 32.64 | ↑$0.93 (2.93%) | 31.63 | 32.77 | 37.45K |
| 2024-04-02 | 31.81 | 32.00 | ↑$0.19 (0.61%) | 31.53 | 32.26 | 93.75K |
| 2024-04-01 | 32.00 | 31.79 | ↓$0.21 (-0.66%) | 31.04 | 32.38 | 89.87K |
| 2024-03-28 | 30.89 | 31.42 | ↑$0.53 (1.71%) | 30.84 | 31.64 | 85.26K |
| 2024-03-27 | 29.82 | 30.79 | ↑$0.97 (3.25%) | 29.82 | 30.82 | 9.59K |
| 2024-03-26 | 30.09 | 29.72 | ↓$0.37 (-1.23%) | 29.63 | 30.09 | 16.88K |
| 2024-03-25 | 29.38 | 29.44 | ↑$0.06 (0.22%) | 29.38 | 29.80 | 28.24K |
| 2024-03-22 | 29.47 | 29.04 | ↓$0.43 (-1.45%) | 29.02 | 29.55 | 38.65K |
| 2024-03-21 | 30.40 | 29.75 | ↓$0.65 (-2.12%) | 29.70 | 30.50 | 28.02K |
| 2024-03-20 | 28.69 | 30.26 | ↑$1.57 (5.47%) | 28.61 | 30.28 | 24.09K |
| 2024-03-19 | 29.26 | 28.75 | ↓$0.51 (-1.74%) | 28.66 | 29.26 | 13.41K |
| 2024-03-18 | 29.67 | 29.38 | ↓$0.29 (-0.98%) | 29.30 | 29.67 | 18.30K |
| 2024-03-15 | 29.48 | 29.44 | ↓$0.04 (-0.14%) | 29.35 | 29.58 | 15.79K |
| 2024-03-14 | 30.00 | 29.72 | ↓$0.28 (-0.93%) | 29.45 | 30.12 | 43.54K |
Create an account or log in to view more rows.
$SGDJ i like the stock
$SGDJ Sleep well my bulls
sleep well
$SGDJ come on I wana jump up and down
$SGDJ HODL!!!
$SGDJ I don't know shit
but I know I'm holdin till I at least triple up
$SGDJ only getting stronger
$SGDJ pumped for what this week will bring
$SGDJ Let’s goooo
$SGDJ Bull flag forming?
$SGDJ see you on the moon