Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

30.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.36 27.82 26.76 27.70 17,429 +0.99(+3.71%)
Nov 29, 2022 26.26 26.84 25.87 26.70 19,487 +0.72(+2.76%)
Nov 28, 2022 27.51 27.51 25.91 25.99 13,759 -1.34(-4.92%)
Nov 25, 2022 27.29 27.56 27.24 27.33 9,371 +0.08(+0.30%)
Nov 23, 2022 26.55 27.25 26.40 27.25 12,859 +0.58(+2.18%)
Nov 22, 2022 25.61 26.67 25.61 26.67 20,416 +1.38(+5.46%)
Nov 21, 2022 25.43 25.43 25.16 25.29 5,898 -0.28(-1.08%)
Nov 18, 2022 25.58 25.66 25.27 25.56 25,015 -0.16(-0.63%)
Nov 17, 2022 25.63 25.78 25.27 25.73 15,992 -0.18(-0.71%)
Nov 16, 2022 26.23 26.23 25.88 25.91 9,097 -0.42(-1.60%)
Nov 15, 2022 26.82 26.82 26.24 26.33 28,851 -0.40(-1.50%)
Nov 14, 2022 26.54 26.85 26.43 26.73 13,984 +0.13(+0.47%)
Nov 11, 2022 26.43 26.61 26.10 26.61 20,508 +0.22(+0.83%)
Nov 10, 2022 25.34 26.40 25.30 26.39 20,912 +2.44(+10.20%)
Nov 09, 2022 24.52 24.52 23.94 23.94 17,438 -0.52(-2.12%)
Nov 08, 2022 23.32 24.74 23.31 24.46 22,470 +1.02(+4.36%)
Nov 07, 2022 23.25 23.48 23.09 23.44 18,487 +0.43(+1.85%)
Nov 04, 2022 22.01 23.04 22.01 23.02 30,650 +1.94(+9.22%)
Nov 03, 2022 21.05 21.15 20.84 21.07 10,364 -0.44(-2.04%)
Nov 02, 2022 22.64 22.74 21.45 21.51 20,124 -1.00(-4.43%)
Nov 01, 2022 22.58 22.66 22.32 22.51 14,130 +0.68(+3.12%)
Oct 31, 2022 21.89 22.01 21.79 21.83 10,299 -0.35(-1.59%)
Oct 28, 2022 22.15 22.21 21.97 22.18 10,920 -0.57(-2.51%)
Oct 27, 2022 23.02 23.37 22.74 22.75 43,758 -0.20(-0.85%)
Oct 26, 2022 22.53 23.10 22.53 22.95 23,382 +0.78(+3.53%)
Oct 25, 2022 21.85 22.27 21.85 22.16 13,420 +0.35(+1.58%)
Oct 24, 2022 21.96 22.00 21.62 21.82 29,947 -0.52(-2.34%)
Oct 21, 2022 21.20 22.43 21.20 22.34 29,674 +1.36(+6.49%)
Oct 20, 2022 20.90 21.46 20.85 20.98 15,638 +0.21(+0.99%)
Oct 19, 2022 21.25 21.28 20.64 20.77 20,306 -0.86(-3.97%)
Oct 18, 2022 21.86 21.89 21.43 21.63 6,498 +0.11(+0.52%)
Oct 17, 2022 21.49 21.76 21.47 21.52 13,872 +0.63(+3.04%)
Oct 14, 2022 21.95 21.95 20.80 20.89 33,968 -1.36(-6.12%)
Oct 13, 2022 21.57 22.41 21.21 22.25 21,578 +0.04(+0.17%)
Oct 12, 2022 22.01 22.27 22.01 22.21 9,643 +0.07(+0.29%)
Oct 11, 2022 22.19 22.69 21.89 22.15 18,230 -0.16(-0.71%)
Oct 10, 2022 22.38 22.49 22.22 22.30 26,949 -0.56(-2.45%)
Oct 07, 2022 23.56 23.61 22.77 22.86 18,962 -1.09(-4.55%)
Oct 06, 2022 23.77 24.02 23.63 23.95 30,229 +0.05(+0.19%)
Oct 05, 2022 23.78 23.94 23.36 23.91 23,518 -0.34(-1.38%)
Oct 04, 2022 23.97 24.54 23.80 24.24 29,530 +0.78(+3.34%)
Oct 03, 2022 22.70 23.51 22.61 23.46 49,250 +0.88(+3.88%)
Sep 30, 2022 21.87 22.81 21.87 22.58 13,002 +0.93(+4.31%)
Sep 29, 2022 21.45 21.65 21.05 21.65 16,938 -0.08(-0.39%)
Sep 28, 2022 20.53 21.73 20.53 21.73 25,065 +1.44(+7.08%)
Sep 27, 2022 20.54 20.73 20.15 20.30 15,385 -0.05(-0.23%)
Sep 26, 2022 21.05 21.05 20.22 20.35 57,017 -0.98(-4.59%)
Sep 23, 2022 22.05 22.05 21.28 21.32 31,006 -1.30(-5.74%)
Sep 22, 2022 22.85 22.85 22.52 22.62 10,168 -0.17(-0.72%)
Sep 21, 2022 22.90 23.40 22.51 22.79 17,629 -0.07(-0.29%)
Sep 20, 2022 23.05 23.20 22.69 22.85 11,826 -0.50(-2.16%)
Sep 19, 2022 22.73 23.36 22.73 23.36 7,711 +0.21(+0.93%)
Sep 16, 2022 22.75 23.22 22.54 23.14 18,631 +0.04(+0.16%)
Sep 15, 2022 23.67 23.78 23.03 23.11 11,712 -0.77(-3.24%)
Sep 14, 2022 23.78 24.07 23.71 23.88 17,288 +0.25(+1.05%)
Sep 13, 2022 24.03 24.43 23.57 23.63 12,722 -1.14(-4.62%)
Sep 12, 2022 24.88 24.98 24.70 24.77 31,468 +0.36(+1.49%)
Sep 09, 2022 23.85 24.41 23.85 24.41 23,337 +1.05(+4.51%)
Sep 08, 2022 23.20 23.40 22.94 23.36 81,573 +0.05(+0.20%)
Sep 07, 2022 22.32 23.43 22.32 23.31 61,744 +0.92(+4.12%)
Sep 06, 2022 22.81 23.05 22.37 22.39 17,861 -0.38(-1.69%)
Sep 02, 2022 22.66 23.11 22.43 22.77 18,561 +0.51(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.