Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

39.27 +0.13 (+0.33%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 39.99 39.99 39.14 39.14 10,821 -0.54(-1.36%)
Oct 31, 2024 40.27 40.27 39.08 39.68 15,051 -0.95(-2.34%)
Oct 30, 2024 41.12 41.12 40.27 40.63 17,553 -0.47(-1.13%)
Oct 29, 2024 40.73 41.33 40.72 41.10 20,066 +0.51(+1.25%)
Oct 28, 2024 40.61 40.90 40.50 40.59 9,369 -0.02(-0.06%)
Oct 25, 2024 41.41 41.41 40.54 40.61 14,492 -0.73(-1.77%)
Oct 24, 2024 41.84 41.84 40.52 41.34 18,841 -0.04(-0.08%)
Oct 23, 2024 41.87 42.01 41.20 41.38 24,837 -1.02(-2.40%)
Oct 22, 2024 42.05 42.49 42.05 42.40 18,290 +1.08(+2.60%)
Oct 21, 2024 41.76 42.12 41.13 41.32 25,096 +0.31(+0.75%)
Oct 18, 2024 40.00 41.16 40.00 41.02 32,764 +1.19(+2.99%)
Oct 17, 2024 39.68 40.11 39.16 39.82 15,929 +1.26(+3.28%)
Oct 16, 2024 39.16 39.35 38.56 38.56 27,694 -0.18(-0.46%)
Oct 15, 2024 38.30 38.80 38.14 38.74 17,271 +0.86(+2.27%)
Oct 14, 2024 37.99 38.19 37.72 37.88 15,924 -0.14(-0.37%)
Oct 11, 2024 38.04 38.37 37.95 38.02 17,661 +0.41(+1.09%)
Oct 10, 2024 36.59 37.61 36.59 37.61 13,844 +1.26(+3.47%)
Oct 09, 2024 36.21 36.38 35.97 36.35 7,974 -0.21(-0.57%)
Oct 08, 2024 36.35 36.61 36.02 36.56 16,201 +0.07(+0.19%)
Oct 07, 2024 36.90 36.90 36.39 36.49 47,822 -0.35(-0.95%)
Oct 04, 2024 36.87 37.25 36.74 36.84 8,850 +0.16(+0.43%)
Oct 03, 2024 36.70 36.75 36.36 36.68 14,730 -0.68(-1.81%)
Oct 02, 2024 37.47 37.71 37.16 37.36 9,762 -0.13(-0.35%)
Oct 01, 2024 37.50 37.64 37.15 37.49 13,955 +0.52(+1.41%)
Sep 30, 2024 37.40 37.50 36.49 36.97 44,630 -0.29(-0.79%)
Sep 27, 2024 38.33 38.47 37.08 37.26 32,909 -1.09(-2.83%)
Sep 26, 2024 38.08 38.46 37.91 38.35 46,842 +0.91(+2.43%)
Sep 25, 2024 37.88 38.40 37.44 37.44 29,544 -0.50(-1.32%)
Sep 24, 2024 37.24 37.95 37.21 37.94 17,613 +0.94(+2.54%)
Sep 23, 2024 37.44 37.78 37.00 37.00 12,811 -0.24(-0.64%)
Sep 20, 2024 37.03 37.35 36.82 37.24 22,396 +0.70(+1.92%)
Sep 19, 2024 36.97 36.97 36.37 36.54 21,447 +0.69(+1.94%)
Sep 18, 2024 36.23 37.49 35.70 35.85 30,160 -0.27(-0.76%)
Sep 17, 2024 36.35 36.56 35.87 36.12 16,753 -0.29(-0.79%)
Sep 16, 2024 36.50 36.70 36.02 36.41 48,126 -0.32(-0.87%)
Sep 13, 2024 36.47 36.80 36.33 36.73 29,018 +0.92(+2.57%)
Sep 12, 2024 34.50 35.93 34.50 35.81 71,370 +1.92(+5.67%)
Sep 11, 2024 33.38 33.89 32.83 33.89 16,620 +0.40(+1.20%)
Sep 10, 2024 33.23 33.49 32.87 33.49 16,825 +0.55(+1.67%)
Sep 09, 2024 32.72 32.99 32.72 32.94 10,919 +0.52(+1.60%)
Sep 06, 2024 33.30 33.30 32.38 32.42 13,880 -1.04(-3.11%)
Sep 05, 2024 33.63 33.89 33.40 33.46 43,517 +0.35(+1.06%)
Sep 04, 2024 32.84 33.45 32.77 33.11 15,428 -0.13(-0.39%)
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.