Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.73 26.73 26.10 26.21 15,160 -0.69(-2.57%)
Jun 29, 2022 27.82 27.82 26.75 26.90 21,692 -0.95(-3.42%)
Jun 28, 2022 28.81 28.81 27.77 27.86 38,120 -0.72(-2.53%)
Jun 27, 2022 28.63 28.76 28.44 28.58 5,435 -0.10(-0.36%)
Jun 24, 2022 28.11 28.69 27.79 28.68 85,914 +0.91(+3.29%)
Jun 23, 2022 28.84 29.02 27.50 27.77 35,128 -1.95(-6.57%)
Jun 22, 2022 30.10 30.30 29.69 29.72 27,670 -0.34(-1.13%)
Jun 21, 2022 29.91 30.54 29.91 30.06 15,194 -0.40(-1.30%)
Jun 17, 2022 30.61 30.84 30.28 30.46 11,418 -0.56(-1.82%)
Jun 16, 2022 30.27 31.18 29.81 31.02 13,732 +0.44(+1.44%)
Jun 15, 2022 30.18 30.95 29.72 30.58 13,061 +0.80(+2.69%)
Jun 14, 2022 30.54 30.54 29.55 29.78 25,877 -0.74(-2.41%)
Jun 13, 2022 31.67 31.67 30.52 30.52 19,034 -2.21(-6.77%)
Jun 10, 2022 31.19 32.73 30.85 32.73 14,475 +0.93(+2.94%)
Jun 09, 2022 32.58 32.58 31.80 31.80 11,953 -1.11(-3.36%)
Jun 08, 2022 33.23 33.46 32.87 32.91 18,676 -0.87(-2.57%)
Jun 07, 2022 33.24 33.77 33.24 33.77 18,513 +0.48(+1.44%)
Jun 06, 2022 34.03 34.03 33.22 33.29 17,217 -0.35(-1.04%)
Jun 03, 2022 33.87 34.27 33.61 33.64 17,554 -0.93(-2.70%)
Jun 02, 2022 33.05 34.57 33.05 34.57 25,072 +1.91(+5.85%)
Jun 01, 2022 32.81 32.97 32.41 32.66 27,448 +0.01(+0.04%)
May 31, 2022 33.41 33.43 32.55 32.65 34,072 -0.77(-2.30%)
May 27, 2022 33.74 33.74 33.18 33.42 6,900 -0.02(-0.06%)
May 26, 2022 33.19 33.67 33.19 33.44 17,069 -0.33(-0.99%)
May 25, 2022 33.78 33.85 33.38 33.77 16,359 -0.33(-0.97%)
May 24, 2022 33.62 34.27 33.62 34.10 5,309 +0.34(+1.01%)
May 23, 2022 33.89 34.01 33.59 33.76 12,349 +0.54(+1.62%)
May 20, 2022 33.52 33.55 32.85 33.23 13,058 -0.18(-0.55%)
May 19, 2022 32.50 33.49 32.50 33.41 25,640 +1.81(+5.74%)
May 18, 2022 32.20 32.20 31.56 31.59 25,844 -0.58(-1.80%)
May 17, 2022 32.38 32.61 31.96 32.17 15,529 +0.23(+0.72%)
May 16, 2022 31.50 32.00 31.44 31.95 13,037 +0.55(+1.75%)
May 13, 2022 30.50 31.69 30.50 31.39 37,315 +1.16(+3.85%)
May 12, 2022 31.12 31.12 29.85 30.23 30,614 -2.03(-6.30%)
May 11, 2022 32.77 33.44 32.26 32.26 14,177 +0.08(+0.26%)
May 10, 2022 33.30 33.34 31.91 32.18 17,853 -0.57(-1.75%)
May 09, 2022 34.11 34.13 32.76 32.76 26,413 -2.68(-7.55%)
May 06, 2022 35.55 35.77 35.34 35.43 14,597 -0.52(-1.45%)
May 05, 2022 37.59 37.59 35.40 35.95 33,509 -1.42(-3.80%)
May 04, 2022 36.09 37.51 35.78 37.37 18,014 +0.88(+2.41%)
May 03, 2022 36.21 36.62 36.18 36.49 20,602 +0.63(+1.76%)
May 02, 2022 35.67 35.97 35.32 35.86 20,258 -0.89(-2.41%)
Apr 29, 2022 37.55 37.62 36.75 36.75 25,878 -0.51(-1.38%)
Apr 28, 2022 36.53 37.26 36.17 37.26 9,658 +1.06(+2.94%)
Apr 27, 2022 36.43 36.68 36.09 36.20 16,283 -0.36(-0.97%)
Apr 26, 2022 37.49 37.50 36.43 36.55 24,912 -0.66(-1.79%)
Apr 25, 2022 36.99 37.30 36.37 37.22 27,262 -1.44(-3.73%)
Apr 22, 2022 39.52 39.73 38.66 38.66 27,039 -1.77(-4.38%)
Apr 21, 2022 41.58 41.58 40.06 40.43 34,134 -2.00(-4.72%)
Apr 20, 2022 41.97 42.47 41.91 42.43 27,444 +0.35(+0.84%)
Apr 19, 2022 42.43 42.48 41.70 42.08 24,308 -0.80(-1.87%)
Apr 18, 2022 43.53 43.63 42.88 42.88 19,044 +0.01(+0.02%)
Apr 14, 2022 42.72 42.99 42.26 42.87 21,308 +0.17(+0.39%)
Apr 13, 2022 41.80 42.72 41.73 42.71 21,967 +1.35(+3.27%)
Apr 12, 2022 41.52 42.19 41.07 41.35 36,498 +0.81(+1.99%)
Apr 11, 2022 40.97 40.97 40.07 40.55 29,681 -0.15(-0.38%)
Apr 08, 2022 39.84 40.73 39.84 40.70 12,832 +0.76(+1.89%)
Apr 07, 2022 39.44 40.08 39.34 39.95 16,899 +0.37(+0.93%)
Apr 06, 2022 39.81 39.98 39.39 39.58 21,862 -0.40(-1.01%)
Apr 05, 2022 41.31 41.55 39.95 39.98 28,462 -1.30(-3.14%)
Apr 04, 2022 41.66 41.69 41.11 41.28 17,021 +0.28(+0.68%)
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.