Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 22.78 22.78 22.10 22.26 25,270 -1.11(-4.75%)
Aug 31, 2022 23.43 23.67 23.28 23.37 13,399 +0.07(+0.32%)
Aug 30, 2022 23.87 23.93 23.24 23.29 14,026 -0.69(-2.88%)
Aug 29, 2022 24.23 24.43 23.94 23.98 15,280 -0.43(-1.76%)
Aug 26, 2022 25.43 25.46 24.27 24.41 19,023 -1.25(-4.87%)
Aug 25, 2022 25.68 25.68 25.44 25.66 11,003 +0.23(+0.92%)
Aug 24, 2022 25.05 25.43 24.98 25.43 12,910 +0.21(+0.81%)
Aug 23, 2022 24.70 25.52 24.70 25.22 17,412 +0.73(+2.97%)
Aug 22, 2022 24.50 24.52 24.30 24.50 29,573 -0.50(-2.01%)
Aug 19, 2022 25.48 25.48 24.99 25.00 10,114 -0.62(-2.44%)
Aug 18, 2022 25.68 25.78 25.39 25.62 24,985 -0.12(-0.47%)
Aug 17, 2022 26.43 26.43 25.66 25.74 29,033 -1.00(-3.73%)
Aug 16, 2022 26.63 26.84 26.54 26.74 17,447 +0.00(+0.00%)
Aug 15, 2022 26.81 26.88 26.46 26.74 21,008 -0.69(-2.52%)
Aug 12, 2022 27.10 27.43 27.10 27.43 17,000 +0.44(+1.62%)
Aug 11, 2022 27.72 27.72 26.94 26.99 18,748 -0.56(-2.03%)
Aug 10, 2022 27.56 28.03 27.47 27.55 14,955 +0.18(+0.65%)
Aug 09, 2022 27.81 27.81 27.25 27.38 63,757 -0.34(-1.21%)
Aug 08, 2022 27.52 27.89 27.52 27.71 49,033 +0.76(+2.84%)
Aug 05, 2022 26.60 26.95 26.29 26.95 48,674 -0.48(-1.73%)
Aug 04, 2022 26.50 27.55 26.44 27.42 50,939 +1.02(+3.85%)
Aug 03, 2022 26.70 26.85 26.29 26.41 32,185 -0.26(-0.98%)
Aug 02, 2022 26.91 27.32 26.56 26.67 88,245 -0.19(-0.69%)
Aug 01, 2022 27.06 28.89 26.80 26.85 11,996 -0.27(-1.00%)
Jul 29, 2022 27.01 27.21 26.51 27.12 20,695 +0.30(+1.11%)
Jul 28, 2022 26.63 27.10 26.47 26.83 59,060 +0.67(+2.57%)
Jul 27, 2022 25.27 26.23 25.05 26.15 19,730 +1.07(+4.28%)
Jul 26, 2022 24.84 25.08 24.72 25.08 13,977 +0.21(+0.86%)
Jul 25, 2022 25.22 25.22 24.65 24.87 146,581 -0.34(-1.33%)
Jul 22, 2022 25.54 26.01 25.05 25.20 21,802 -0.43(-1.67%)
Jul 21, 2022 25.01 25.63 24.96 25.63 32,523 +0.91(+3.70%)
Jul 20, 2022 25.40 25.49 24.72 24.72 35,381 -0.61(-2.39%)
Jul 19, 2022 25.03 25.62 25.03 25.32 26,433 +0.65(+2.65%)
Jul 18, 2022 24.45 25.24 24.45 24.67 13,440 +0.47(+1.93%)
Jul 15, 2022 24.57 24.57 23.82 24.21 25,806 -0.14(-0.57%)
Jul 14, 2022 24.41 24.50 23.68 24.35 41,006 -0.70(-2.78%)
Jul 13, 2022 24.28 25.29 24.22 25.04 17,005 +0.61(+2.51%)
Jul 12, 2022 24.62 24.75 24.29 24.43 15,949 -0.36(-1.44%)
Jul 11, 2022 25.18 25.18 24.68 24.79 20,457 -0.71(-2.79%)
Jul 08, 2022 25.51 25.75 25.17 25.50 27,958 +0.16(+0.65%)
Jul 07, 2022 25.03 25.56 25.03 25.33 30,157 +0.06(+0.22%)
Jul 06, 2022 25.30 25.46 24.48 25.28 434,270 -0.21(-0.84%)
Jul 05, 2022 26.71 26.71 25.08 25.49 44,790 -1.40(-5.20%)
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.