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 (%)
May 28, 2021 46.05 46.43 45.81 46.28 27,733 -0.02(-0.04%)
May 27, 2021 46.37 46.41 45.96 46.30 37,587 -0.29(-0.63%)
May 26, 2021 47.01 47.37 46.57 46.59 65,459 -0.42(-0.89%)
May 25, 2021 46.66 47.17 46.22 47.01 63,706 +0.07(+0.16%)
May 24, 2021 46.61 47.08 46.61 46.93 41,428 +0.65(+1.40%)
May 21, 2021 46.67 46.81 45.90 46.29 51,604 -0.22(-0.47%)
May 20, 2021 45.75 46.58 45.38 46.51 49,993 +1.35(+2.99%)
May 19, 2021 44.84 45.92 44.60 45.16 40,223 -0.28(-0.62%)
May 18, 2021 45.58 45.61 44.86 45.44 33,729 -0.24(-0.52%)
May 17, 2021 43.86 45.91 43.86 45.68 41,750 +2.43(+5.63%)
May 14, 2021 42.74 43.51 42.74 43.24 24,409 +0.61(+1.43%)
May 13, 2021 42.78 43.01 42.48 42.63 43,974 -0.19(-0.44%)
May 12, 2021 43.70 43.98 42.51 42.82 35,092 -0.99(-2.27%)
May 11, 2021 42.97 43.95 42.59 43.82 63,915 -0.33(-0.74%)
May 10, 2021 45.03 45.35 44.00 44.15 454,670 -0.18(-0.41%)
May 07, 2021 43.98 44.61 43.96 44.33 44,000 +1.01(+2.33%)
May 06, 2021 42.24 43.58 42.24 43.32 29,431 +1.18(+2.79%)
May 05, 2021 41.99 42.15 41.70 42.14 19,426 +0.16(+0.39%)
May 04, 2021 42.55 42.98 41.63 41.98 48,349 -0.71(-1.66%)
May 03, 2021 41.60 42.71 41.38 42.69 420,747 +1.63(+3.97%)
Apr 30, 2021 41.59 41.59 41.05 41.06 21,181 -0.62(-1.48%)
Apr 29, 2021 42.21 42.21 41.25 41.68 17,313 -0.83(-1.95%)
Apr 28, 2021 41.73 42.51 41.39 42.51 66,682 -0.05(-0.13%)
Apr 27, 2021 43.13 43.26 42.51 42.56 20,435 -0.47(-1.10%)
Apr 26, 2021 43.20 43.20 42.88 43.03 8,696 +0.05(+0.11%)
Apr 23, 2021 43.59 43.70 42.99 42.99 19,425 -0.10(-0.23%)
Apr 22, 2021 43.34 43.59 42.92 43.09 50,243 -0.56(-1.27%)
Apr 21, 2021 43.28 43.72 42.67 43.64 22,733 +0.79(+1.85%)
Apr 20, 2021 42.51 42.85 42.50 42.85 21,540 +0.18(+0.43%)
Apr 19, 2021 42.86 42.99 42.60 42.67 39,340 -0.43(-1.00%)
Apr 16, 2021 43.04 43.18 42.71 43.10 34,351 +0.60(+1.42%)
Apr 15, 2021 41.75 42.83 41.75 42.50 33,556 +1.14(+2.75%)
Apr 14, 2021 41.54 41.75 41.24 41.36 33,121 -0.31(-0.74%)
Apr 13, 2021 40.75 41.79 40.60 41.67 27,310 +1.56(+3.88%)
Apr 12, 2021 40.53 40.53 40.01 40.11 28,161 -0.98(-2.39%)
Apr 09, 2021 40.33 41.09 40.18 41.09 29,522 +0.30(+0.73%)
Apr 08, 2021 40.14 40.79 40.14 40.79 27,053 +1.36(+3.44%)
Apr 07, 2021 39.67 39.84 39.30 39.43 15,287 -0.04(-0.09%)
Apr 06, 2021 39.29 39.84 39.29 39.47 24,699 +0.61(+1.57%)
Apr 05, 2021 38.64 39.02 38.57 38.86 15,734 +0.27(+0.71%)
Apr 01, 2021 37.82 38.62 37.82 38.59 29,083 +1.09(+2.92%)
Mar 31, 2021 36.20 37.60 36.09 37.49 81,512 +1.43(+3.97%)
Mar 30, 2021 36.45 36.45 35.85 36.06 47,525 -1.64(-4.35%)
Mar 29, 2021 37.62 37.70 36.94 37.70 26,677 -0.48(-1.26%)
Mar 26, 2021 37.62 38.19 37.62 38.19 15,255 +0.50(+1.33%)
Mar 25, 2021 37.81 38.07 37.32 37.69 36,336 -0.17(-0.46%)
Mar 24, 2021 38.30 38.56 37.84 37.86 71,062 -0.51(-1.33%)
Mar 23, 2021 39.48 39.57 38.37 38.37 17,650 -1.31(-3.31%)
Mar 22, 2021 40.09 40.29 39.68 39.68 28,332 -1.11(-2.73%)
Mar 19, 2021 40.11 40.79 39.98 40.79 14,267 +0.59(+1.47%)
Mar 18, 2021 40.05 40.95 39.95 40.20 37,501 -0.40(-0.99%)
Mar 17, 2021 39.23 40.95 39.15 40.60 28,068 +1.06(+2.67%)
Mar 16, 2021 39.84 39.90 39.54 39.54 16,241 -0.38(-0.96%)
Mar 15, 2021 39.54 39.93 39.49 39.93 36,973 +0.55(+1.39%)
Mar 12, 2021 38.33 39.45 38.15 39.38 28,974 +0.03(+0.07%)
Mar 11, 2021 39.00 39.35 38.86 39.35 33,820 +0.29(+0.75%)
Mar 10, 2021 38.83 39.14 38.49 39.06 37,465 +0.64(+1.66%)
Mar 09, 2021 38.20 38.72 38.11 38.42 52,127 +1.54(+4.18%)
Mar 08, 2021 37.33 37.48 36.82 36.88 35,401 -0.52(-1.39%)
Mar 05, 2021 37.26 37.49 36.46 37.40 34,132 +0.33(+0.88%)
Mar 04, 2021 37.49 38.38 36.49 37.08 39,265 -0.46(-1.24%)
Mar 03, 2021 37.59 38.35 36.85 37.54 56,250 -0.53(-1.39%)
Mar 02, 2021 37.14 38.26 36.87 38.07 36,143 +1.14(+3.08%)
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.