Sprott Junior Gold Miners ETF (SGDJ)

Last Price79.11

Change+0.35 (0.44%)

NYSE · Last Trade: Nov 5th, 4:25 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	76.79	78.93	76.66	78.76	188,813	78.76
11/03/2026	73.95	73.95	72.07	72.38	34,262	72.38
11/02/2026	74.65	75.74	73.84	74.14	40,607	74.14
10/30/2026	74.36	74.36	71.16	72.37	42,334	72.37
10/29/2026	78.63	78.63	77.45	77.97	41,024	77.97
10/28/2026	79.23	80.37	78.49	80.37	26,071	80.37
10/27/2026	76.46	78.95	75.76	78.95	39,619	78.95
10/26/2026	74.38	75.87	73.56	75.47	419,249	75.47
10/23/2026	75.11	75.58	72.87	74.01	74,991	74.01
10/22/2026	79.92	79.92	76.31	76.73	48,469	76.73
10/21/2026	82.36	82.50	81.48	82.50	14,359	82.50
10/20/2026	82.20	84.63	82.16	82.42	18,003	82.42
10/19/2026	83.40	83.66	82.60	82.69	17,134	82.69
10/16/2026	83.94	85.65	83.60	84.37	21,990	84.37
10/15/2026	81.14	83.67	80.80	83.67	35,260	83.67
10/14/2026	83.06	83.06	80.30	80.72	41,219	80.72
10/13/2026	87.21	87.21	84.74	85.26	15,641	85.26
10/12/2026	87.28	87.32	86.70	87.12	14,189	87.12
10/09/2026	86.82	88.56	86.82	88.56	26,114	88.56
10/08/2026	84.50	85.80	84.49	85.69	14,929	85.69
10/07/2026	84.98	84.98	83.38	83.91	27,816	83.91
10/06/2026	87.39	88.20	86.65	88.03	17,259	88.03
10/05/2026	87.48	87.86	86.08	87.53	23,277	87.53
10/02/2026	88.49	89.27	86.91	87.63	16,051	87.63
10/01/2026	88.11	88.20	86.89	87.35	60,706	87.35
9/30/2026	89.60	90.21	88.43	88.43	27,524	88.43
9/29/2026	90.12	91.11	88.81	90.03	46,878	90.03
9/28/2026	89.00	90.05	88.27	88.35	55,232	88.35
9/25/2026	93.27	94.49	92.61	94.14	14,613	94.14
9/24/2026	93.84	93.85	91.75	93.00	24,604	93.00
9/23/2026	97.15	97.15	94.00	94.62	29,480	94.62
9/22/2026	96.26	98.94	95.43	98.77	36,209	98.77
9/21/2026	97.38	97.38	95.00	95.74	34,743	95.74
9/18/2026	95.45	96.84	94.80	96.83	14,979	96.83
9/17/2026	94.27	95.34	93.34	95.12	40,774	95.12
9/16/2026	95.35	95.35	89.76	91.15	63,317	91.15
9/15/2026	93.81	93.81	91.85	92.83	57,973	92.83
9/14/2026	94.66	95.20	92.84	94.18	74,056	94.18
9/11/2026	99.52	99.58	96.79	97.35	32,697	97.35
9/10/2026	97.98	98.20	96.60	96.62	32,872	96.62
9/09/2026	100.25	102.09	99.29	100.01	22,833	100.01
9/08/2026	99.73	101.56	99.60	99.63	32,177	99.63
9/04/2026	100.74	100.99	99.66	100.49	29,438	100.49
9/03/2026	102.89	103.00	100.65	103.00	30,570	103.00
9/02/2026	96.20	99.96	96.20	99.50	46,588	99.50
9/01/2026	95.38	98.03	94.56	94.56	92,024	94.56
8/31/2026	99.79	99.79	97.24	98.64	39,749	98.64
8/28/2026	104.06	104.53	97.73	99.16	91,070	99.16
8/27/2026	101.50	103.25	101.16	103.20	28,064	103.20
8/26/2026	102.81	103.09	101.51	101.69	25,554	101.69
8/25/2026	101.40	103.90	100.65	103.90	42,546	103.90
8/24/2026	102.66	102.95	100.83	102.19	40,727	102.19
8/21/2026	102.68	102.72	100.80	101.30	68,032	101.30
8/20/2026	96.92	100.19	96.92	99.12	76,267	99.12
8/19/2026	94.55	98.00	94.55	97.59	65,555	97.59
8/18/2026	91.91	92.18	89.38	89.38	36,015	89.38
8/17/2026	92.03	94.03	92.02	93.34	37,189	93.34
8/14/2026	91.50	92.65	91.15	91.28	22,894	91.28
8/13/2026	92.03	92.03	89.49	90.22	36,709	90.22
8/12/2026	93.18	94.09	92.16	92.69	26,653	92.69
8/11/2026	92.40	92.40	90.90	91.72	33,491	91.72
8/10/2026	91.60	93.51	90.13	93.39	80,871	93.39
8/07/2026	89.98	91.97	89.98	91.63	83,473	91.63
8/06/2026	84.36	85.14	83.51	85.05	30,131	85.05