Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.42 +0.63 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 25.93 27.14 25.93 26.89 29,422 +0.68(+2.59%)
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%)
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.