Sprott Junior Gold Miners ETF (SGDJ) Historical Stock Data
50.41 ↑0.49 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDJ is up 0.24% a day on average. There have been 17 days where Sprott Junior Gold Miners ETF closed green and 13 days where SGDJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 50.13 | 50.41 | ↑$0.28 (0.56%) | 49.50 | 50.42 | 10.76K |
| 2025-07-09 | 48.99 | 49.92 | ↑$0.93 (1.90%) | 48.97 | 49.99 | 23.08K |
| 2025-07-08 | 50.66 | 49.52 | ↓$1.14 (-2.25%) | 48.85 | 50.66 | 18.11K |
| 2025-07-07 | 49.78 | 50.59 | ↑$0.81 (1.63%) | 49.17 | 50.59 | 16.60K |
| 2025-07-03 | 50.40 | 50.58 | ↑$0.18 (0.35%) | 50.25 | 50.79 | 17.58K |
| 2025-07-02 | 50.37 | 50.71 | ↑$0.34 (0.68%) | 49.80 | 50.71 | 50.31K |
| 2025-06-18 | 50.95 | 50.34 | ↓$0.61 (-1.20%) | 50.34 | 51.07 | 18.67K |
| 2025-06-17 | 51.46 | 51.00 | ↓$0.46 (-0.89%) | 50.90 | 51.53 | 28.66K |
| 2025-06-16 | 51.59 | 50.85 | ↓$0.74 (-1.43%) | 50.80 | 51.59 | 37.42K |
| 2025-06-13 | 51.93 | 51.80 | ↓$0.13 (-0.25%) | 51.66 | 52.29 | 69.46K |
| 2025-06-12 | 51.26 | 51.17 | ↓$0.09 (-0.17%) | 51.01 | 51.53 | 28.32K |
| 2025-06-11 | 50.43 | 50.61 | ↑$0.18 (0.36%) | 50.38 | 50.66 | 42.53K |
| 2025-06-10 | 51.26 | 50.45 | ↓$0.81 (-1.58%) | 50.27 | 51.62 | 34.57K |
| 2025-06-09 | 51.10 | 51.25 | ↑$0.15 (0.29%) | 50.36 | 51.40 | 47.89K |
| 2025-06-06 | 52.16 | 50.39 | ↓$1.77 (-3.39%) | 50.36 | 52.16 | 51.81K |
| 2025-06-05 | 52.40 | 52.30 | ↓$0.10 (-0.19%) | 52.02 | 53.43 | 44.26K |
| 2025-06-04 | 51.62 | 52.12 | ↑$0.50 (0.97%) | 51.62 | 52.28 | 23.49K |
| 2025-06-03 | 51.03 | 51.50 | ↑$0.47 (0.92%) | 50.57 | 51.59 | 74.41K |
| 2025-06-02 | 50.33 | 52.20 | ↑$1.87 (3.72%) | 50.33 | 52.24 | 76.83K |
| 2025-05-30 | 48.60 | 49.12 | ↑$0.52 (1.07%) | 48.46 | 49.12 | 15.83K |
| 2025-05-29 | 49.00 | 48.49 | ↓$0.51 (-1.04%) | 48.14 | 49.00 | 32.22K |
| 2025-05-28 | 48.21 | 48.55 | ↑$0.34 (0.71%) | 48.10 | 48.55 | 22.40K |
| 2025-05-27 | 47.86 | 47.83 | ↓$0.03 (-0.06%) | 47.37 | 48.27 | 41.93K |
| 2025-05-23 | 47.81 | 48.64 | ↑$0.83 (1.74%) | 47.76 | 48.81 | 27.62K |
| 2025-05-22 | 47.30 | 46.95 | ↓$0.35 (-0.74%) | 46.89 | 47.32 | 12.36K |
| 2025-05-21 | 47.09 | 46.86 | ↓$0.23 (-0.49%) | 46.73 | 47.25 | 27.56K |
| 2025-05-20 | 44.47 | 46.12 | ↑$1.65 (3.71%) | 44.38 | 46.12 | 16.45K |
| 2025-05-19 | 44.77 | 44.96 | ↑$0.19 (0.42%) | 44.40 | 45.08 | 30.31K |
| 2025-05-16 | 43.35 | 43.52 | ↑$0.17 (0.39%) | 42.85 | 43.55 | 20.36K |
| 2025-05-15 | 43.65 | 44.30 | ↑$0.65 (1.49%) | 43.40 | 44.36 | 24.91K |
Create an account or log in to view more rows.
$SGDJ looking good today??
$SGDJ C'mon
do a spike!!
$SGDJ it can go lower
$SGDJ Another boring day I believe
$SGDJ overvalued
$SGDJ had to buy calls
$SGDJ wtf is going on?
$SGDJ we all speculate but nobody knows what going to happen.
$SGDJ I'm not afraid.
I'm long
And I'm strong..........
$SGDJ lock and load