Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

29.38 -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 29.67 29.67 29.30 29.38 18,297 -0.06(-0.20%)
Mar 15, 2024 29.48 29.63 29.35 29.44 16,047 -0.28(-0.94%)
Mar 14, 2024 30.00 30.14 29.45 29.72 43,537 -0.43(-1.42%)
Mar 13, 2024 29.72 30.43 29.72 30.15 19,231 +0.53(+1.78%)
Mar 12, 2024 29.63 29.68 29.24 29.62 19,219 -0.49(-1.62%)
Mar 11, 2024 29.48 30.25 29.42 30.11 31,799 +0.11(+0.38%)
Mar 08, 2024 30.23 30.38 29.79 30.00 29,311 -0.08(-0.28%)
Mar 07, 2024 30.00 30.14 29.90 30.08 31,541 +0.61(+2.07%)
Mar 06, 2024 29.28 29.85 29.28 29.47 27,549 +0.67(+2.32%)
Mar 05, 2024 29.02 29.51 28.80 28.80 53,266 +0.10(+0.35%)
Mar 04, 2024 27.80 28.72 27.74 28.70 25,123 +1.45(+5.32%)
Mar 01, 2024 26.23 27.42 25.96 27.25 81,944 +1.06(+4.05%)
Feb 29, 2024 26.16 26.27 25.92 26.19 12,945 +0.62(+2.42%)
Feb 28, 2024 25.76 25.76 25.51 25.57 7,331 -0.34(-1.29%)
Feb 27, 2024 25.94 26.02 25.83 25.91 7,987 -0.03(-0.11%)
Feb 26, 2024 26.21 26.21 25.77 25.93 20,454 -0.68(-2.56%)
Feb 23, 2024 26.16 26.70 25.91 26.61 24,669 +0.56(+2.17%)
Feb 22, 2024 26.41 26.41 25.91 26.05 20,692 -0.18(-0.69%)
Feb 21, 2024 26.38 26.38 26.05 26.23 7,907 -0.36(-1.35%)
Feb 20, 2024 26.76 26.80 26.29 26.59 14,953 -0.05(-0.19%)
Feb 16, 2024 26.26 26.88 26.25 26.64 9,024 -0.02(-0.08%)
Feb 15, 2024 26.03 26.69 25.95 26.66 32,812 +0.94(+3.64%)
Feb 14, 2024 25.58 25.84 25.46 25.72 10,300 +0.28(+1.12%)
Feb 13, 2024 25.83 26.02 25.10 25.44 40,511 -1.04(-3.94%)
Feb 12, 2024 26.08 26.50 26.08 26.48 7,127 +0.32(+1.21%)
Feb 09, 2024 26.35 26.35 25.96 26.16 8,832 -0.37(-1.39%)
Feb 08, 2024 26.44 26.65 26.40 26.53 9,961 +0.00(+0.01%)
Feb 07, 2024 26.50 26.60 26.36 26.53 14,380 +0.01(+0.04%)
Feb 06, 2024 26.17 26.67 26.17 26.52 34,569 +0.41(+1.57%)
Feb 05, 2024 26.31 26.31 25.79 26.11 30,172 -0.86(-3.17%)
Feb 02, 2024 27.12 27.12 26.57 26.97 33,998 -0.76(-2.75%)
Feb 01, 2024 26.95 27.80 26.95 27.73 31,419 +0.66(+2.44%)
Jan 31, 2024 27.67 28.01 27.06 27.07 11,871 -0.47(-1.72%)
Jan 30, 2024 27.95 27.95 27.33 27.54 18,005 -0.07(-0.24%)
Jan 29, 2024 27.34 27.61 26.99 27.61 11,351 +0.25(+0.92%)
Jan 26, 2024 27.52 27.57 27.23 27.36 9,344 +0.01(+0.04%)
Jan 25, 2024 27.16 27.48 27.11 27.35 11,913 +0.66(+2.46%)
Jan 24, 2024 27.70 27.70 26.61 26.69 34,935 -0.27(-1.00%)
Jan 23, 2024 26.73 27.06 26.60 26.96 17,642 +0.33(+1.24%)
Jan 22, 2024 26.77 27.11 26.63 26.63 33,119 -0.28(-1.04%)
Jan 19, 2024 27.04 27.04 26.61 26.91 3,379 +0.04(+0.15%)
Jan 18, 2024 26.99 27.49 26.59 26.87 18,635 +0.31(+1.17%)
Jan 17, 2024 26.63 26.63 26.30 26.56 21,441 -0.27(-1.01%)
Jan 16, 2024 27.56 27.71 26.66 26.83 28,096 -1.65(-5.79%)
Jan 12, 2024 28.38 28.84 27.62 28.48 28,352 +1.02(+3.71%)
Jan 11, 2024 27.90 27.90 27.13 27.46 22,756 -0.30(-1.07%)
Jan 10, 2024 27.82 27.90 27.63 27.76 7,440 +0.08(+0.28%)
Jan 09, 2024 27.87 27.87 27.51 27.68 8,326 -0.05(-0.19%)
Jan 08, 2024 27.41 27.81 27.41 27.73 10,097 +0.01(+0.02%)
Jan 05, 2024 27.78 28.33 27.58 27.72 20,783 -0.04(-0.13%)
Jan 04, 2024 27.65 27.93 27.55 27.76 26,068 -0.05(-0.18%)
Jan 03, 2024 27.89 28.06 27.51 27.81 25,672 -0.98(-3.39%)
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.