Sprott Junior Gold Miners ETF (SGDJ)
NYSEARCA: SGDJ · Real-Time Price · USD
83.45
-0.15 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
85.40
+1.95 (2.34%)
After-hours: Dec 5, 2025, 8:00 PM EST
SGDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.57 | 85.68 | 83.38 | 83.45 | 83.45 | -0.18% | 48,241 |
| Dec 4, 2025 | 82.28 | 83.61 | 81.96 | 83.60 | 83.60 | 0.92% | 52,470 |
| Dec 3, 2025 | 83.99 | 84.04 | 82.48 | 82.84 | 82.84 | 0.58% | 51,106 |
| Dec 2, 2025 | 82.29 | 82.94 | 80.41 | 82.36 | 82.36 | 0.19% | 20,497 |
| Dec 1, 2025 | 83.99 | 83.99 | 81.99 | 82.20 | 82.20 | -1.46% | 71,590 |
| Nov 28, 2025 | 82.28 | 83.85 | 81.97 | 83.42 | 83.42 | 2.31% | 61,046 |
| Nov 26, 2025 | 78.48 | 81.54 | 78.26 | 81.54 | 81.54 | 5.12% | 47,270 |
| Nov 25, 2025 | 77.61 | 78.46 | 76.63 | 77.57 | 77.57 | 0.26% | 44,081 |
| Nov 24, 2025 | 74.12 | 77.65 | 74.12 | 77.37 | 77.37 | 5.15% | 56,938 |
| Nov 21, 2025 | 72.83 | 74.74 | 72.48 | 73.58 | 73.58 | 0.25% | 38,154 |
| Nov 20, 2025 | 77.77 | 77.90 | 73.40 | 73.40 | 73.40 | -3.45% | 52,456 |
| Nov 19, 2025 | 76.80 | 78.04 | 75.54 | 76.02 | 76.02 | 0.98% | 27,704 |
| Nov 18, 2025 | 74.34 | 76.00 | 73.85 | 75.28 | 75.28 | 1.22% | 37,961 |
| Nov 17, 2025 | 75.20 | 75.74 | 73.34 | 74.37 | 74.37 | 0.23% | 30,651 |
| Nov 14, 2025 | 71.79 | 74.88 | 71.67 | 74.20 | 74.20 | -0.92% | 40,564 |
| Nov 13, 2025 | 78.31 | 78.31 | 74.55 | 74.89 | 74.89 | -3.58% | 48,270 |
| Nov 12, 2025 | 75.74 | 78.15 | 74.79 | 77.67 | 77.67 | 4.12% | 54,014 |
| Nov 11, 2025 | 75.05 | 75.05 | 73.27 | 74.60 | 74.60 | -0.28% | 49,134 |
| Nov 10, 2025 | 74.06 | 75.90 | 74.06 | 74.81 | 74.81 | 5.43% | 92,219 |
| Nov 7, 2025 | 69.94 | 71.13 | 69.25 | 70.96 | 70.96 | 1.91% | 30,123 |
| Nov 6, 2025 | 70.75 | 71.53 | 69.38 | 69.63 | 69.63 | 0.46% | 37,415 |
| Nov 5, 2025 | 68.60 | 69.60 | 68.17 | 69.31 | 69.31 | 2.30% | 51,369 |
| Nov 4, 2025 | 69.15 | 69.35 | 67.68 | 67.75 | 67.75 | -4.78% | 67,143 |
| Nov 3, 2025 | 71.99 | 72.30 | 70.59 | 71.15 | 71.15 | -0.71% | 73,049 |
| Oct 31, 2025 | 73.23 | 73.23 | 70.63 | 71.66 | 71.66 | -1.23% | 23,527 |
| Oct 30, 2025 | 71.08 | 72.95 | 69.88 | 72.55 | 72.55 | 3.10% | 46,838 |
| Oct 29, 2025 | 72.43 | 72.43 | 69.86 | 70.37 | 70.37 | -0.07% | 29,980 |
| Oct 28, 2025 | 67.74 | 70.57 | 67.60 | 70.42 | 70.42 | 1.41% | 70,365 |
| Oct 27, 2025 | 70.53 | 71.19 | 67.76 | 69.44 | 69.44 | -3.22% | 42,132 |
| Oct 24, 2025 | 72.31 | 73.16 | 71.75 | 71.75 | 71.75 | -1.55% | 50,244 |
| Oct 23, 2025 | 74.38 | 74.38 | 72.57 | 72.88 | 72.88 | 1.10% | 49,335 |
| Oct 22, 2025 | 69.57 | 72.53 | 69.35 | 72.08 | 72.08 | 0.72% | 74,485 |
| Oct 21, 2025 | 74.45 | 74.56 | 71.07 | 71.57 | 71.57 | -10.64% | 140,765 |
| Oct 20, 2025 | 80.13 | 80.21 | 78.42 | 80.09 | 80.09 | 3.45% | 110,522 |
| Oct 17, 2025 | 82.05 | 82.05 | 75.96 | 77.42 | 77.42 | -8.21% | 117,677 |
| Oct 16, 2025 | 83.11 | 85.01 | 82.25 | 84.35 | 84.35 | 2.42% | 146,884 |
| Oct 15, 2025 | 79.52 | 82.36 | 79.52 | 82.35 | 82.35 | 4.94% | 77,666 |
| Oct 14, 2025 | 77.40 | 79.48 | 76.68 | 78.47 | 78.47 | 0.05% | 54,562 |
| Oct 13, 2025 | 77.76 | 78.50 | 76.98 | 78.43 | 78.43 | 4.05% | 60,469 |
| Oct 10, 2025 | 75.26 | 75.82 | 74.10 | 75.38 | 75.38 | 1.17% | 63,364 |
| Oct 9, 2025 | 78.50 | 78.50 | 73.43 | 74.51 | 74.51 | -4.74% | 87,100 |
| Oct 8, 2025 | 77.29 | 78.22 | 76.50 | 78.22 | 78.22 | 3.45% | 55,016 |
| Oct 7, 2025 | 76.21 | 76.61 | 75.24 | 75.61 | 75.61 | -1.38% | 54,288 |
| Oct 6, 2025 | 76.15 | 77.38 | 75.58 | 76.67 | 76.67 | 2.66% | 97,091 |
| Oct 3, 2025 | 75.25 | 75.45 | 74.02 | 74.68 | 74.68 | 1.32% | 45,709 |
| Oct 2, 2025 | 75.30 | 75.30 | 71.10 | 73.71 | 73.71 | -0.53% | 112,314 |
| Oct 1, 2025 | 72.97 | 74.54 | 72.72 | 74.10 | 74.10 | 3.22% | 80,634 |
| Sep 30, 2025 | 71.29 | 72.86 | 69.95 | 71.79 | 71.79 | 0.38% | 107,379 |
| Sep 29, 2025 | 71.78 | 72.01 | 70.74 | 71.52 | 71.52 | 1.63% | 73,399 |
| Sep 26, 2025 | 68.52 | 70.38 | 68.52 | 70.37 | 70.37 | 2.21% | 46,097 |
| Sep 25, 2025 | 67.50 | 68.85 | 67.13 | 68.85 | 68.85 | 1.47% | 75,876 |
| Sep 24, 2025 | 69.60 | 69.60 | 67.57 | 67.85 | 67.85 | -2.43% | 80,930 |
| Sep 23, 2025 | 70.54 | 70.87 | 69.35 | 69.54 | 69.54 | -0.69% | 83,233 |
| Sep 22, 2025 | 68.50 | 70.05 | 68.15 | 70.02 | 70.02 | 4.04% | 98,624 |
| Sep 19, 2025 | 64.24 | 67.78 | 64.20 | 67.30 | 67.30 | 5.16% | 248,814 |
| Sep 18, 2025 | 63.51 | 64.02 | 62.89 | 64.00 | 64.00 | 0.34% | 31,273 |
| Sep 17, 2025 | 63.85 | 65.47 | 62.94 | 63.78 | 63.78 | -0.93% | 51,604 |
| Sep 16, 2025 | 66.75 | 66.75 | 64.08 | 64.38 | 64.38 | -2.97% | 57,342 |
| Sep 15, 2025 | 64.53 | 66.36 | 64.25 | 66.35 | 66.35 | 2.79% | 74,155 |
| Sep 12, 2025 | 65.00 | 65.04 | 64.12 | 64.55 | 64.55 | 0.06% | 60,110 |
| Sep 11, 2025 | 62.96 | 64.51 | 62.84 | 64.51 | 64.51 | 3.20% | 73,530 |
| Sep 10, 2025 | 62.02 | 62.60 | 62.00 | 62.51 | 62.51 | 1.84% | 44,843 |
| Sep 9, 2025 | 62.81 | 62.81 | 61.29 | 61.38 | 61.38 | -1.30% | 44,567 |
| Sep 8, 2025 | 62.50 | 62.50 | 61.76 | 62.19 | 62.19 | 1.52% | 68,334 |
| Sep 5, 2025 | 61.11 | 61.77 | 60.48 | 61.26 | 61.26 | 2.85% | 73,561 |
| Sep 4, 2025 | 60.06 | 60.20 | 59.19 | 59.56 | 59.56 | -1.85% | 57,205 |
| Sep 3, 2025 | 60.73 | 61.59 | 60.26 | 60.68 | 60.68 | 1.27% | 54,809 |
| Sep 2, 2025 | 58.71 | 60.06 | 58.50 | 59.92 | 59.92 | 3.90% | 109,860 |
| Aug 29, 2025 | 55.91 | 57.70 | 55.91 | 57.67 | 57.67 | 3.48% | 116,748 |
| Aug 28, 2025 | 56.20 | 56.24 | 55.51 | 55.73 | 55.73 | -0.91% | 12,777 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.11 | 56.24 | 56.24 | 0.68% | 25,113 |
| Aug 26, 2025 | 54.99 | 55.96 | 54.99 | 55.86 | 55.86 | 1.88% | 66,610 |
| Aug 25, 2025 | 54.76 | 55.13 | 54.41 | 54.83 | 54.83 | -0.16% | 34,957 |
| Aug 22, 2025 | 53.78 | 55.62 | 53.38 | 54.92 | 54.92 | 1.87% | 182,654 |
| Aug 21, 2025 | 52.72 | 54.42 | 52.55 | 53.91 | 53.91 | 2.18% | 144,750 |
| Aug 20, 2025 | 51.58 | 52.83 | 51.58 | 52.76 | 52.76 | 2.79% | 204,064 |
| Aug 19, 2025 | 52.36 | 52.37 | 51.27 | 51.33 | 51.33 | -2.81% | 14,863 |
| Aug 18, 2025 | 52.84 | 53.34 | 52.46 | 52.82 | 52.82 | -0.29% | 12,588 |
| Aug 15, 2025 | 52.87 | 53.34 | 52.27 | 52.97 | 52.97 | 1.08% | 11,784 |
| Aug 14, 2025 | 52.36 | 52.80 | 52.00 | 52.40 | 52.40 | -0.51% | 6,899 |
| Aug 13, 2025 | 53.17 | 53.29 | 52.40 | 52.67 | 52.67 | 0.42% | 15,641 |
| Aug 12, 2025 | 52.36 | 52.56 | 51.77 | 52.45 | 52.45 | 0.44% | 23,811 |
| Aug 11, 2025 | 51.86 | 52.49 | 51.45 | 52.22 | 52.22 | -0.32% | 28,692 |
| Aug 8, 2025 | 53.11 | 53.50 | 52.27 | 52.39 | 52.39 | -0.51% | 22,642 |
| Aug 7, 2025 | 53.24 | 53.24 | 52.28 | 52.66 | 52.66 | -0.19% | 33,645 |
| Aug 6, 2025 | 51.77 | 52.76 | 51.50 | 52.76 | 52.76 | 2.59% | 24,553 |
| Aug 5, 2025 | 49.65 | 51.52 | 49.56 | 51.43 | 51.43 | 2.22% | 26,546 |
| Aug 4, 2025 | 49.10 | 50.37 | 49.10 | 50.32 | 50.32 | 3.87% | 29,438 |
| Aug 1, 2025 | 48.38 | 48.56 | 47.88 | 48.44 | 48.44 | 1.91% | 20,639 |
| Jul 31, 2025 | 48.00 | 48.00 | 47.39 | 47.53 | 47.53 | -0.98% | 44,399 |
| Jul 30, 2025 | 49.38 | 49.38 | 47.75 | 48.00 | 48.00 | -3.36% | 18,897 |
| Jul 29, 2025 | 49.58 | 50.09 | 49.32 | 49.67 | 49.67 | -0.14% | 10,067 |
| Jul 28, 2025 | 50.62 | 50.62 | 49.51 | 49.74 | 49.74 | -3.08% | 20,266 |
| Jul 25, 2025 | 51.22 | 51.57 | 50.64 | 51.32 | 51.32 | -1.61% | 18,197 |
| Jul 24, 2025 | 52.40 | 52.81 | 52.16 | 52.16 | 52.16 | -1.01% | 7,065 |
| Jul 23, 2025 | 53.70 | 53.70 | 52.38 | 52.69 | 52.69 | -1.44% | 36,632 |
| Jul 22, 2025 | 52.61 | 53.70 | 52.07 | 53.46 | 53.46 | 3.45% | 25,877 |
| Jul 21, 2025 | 50.61 | 51.91 | 50.61 | 51.68 | 51.68 | 2.44% | 23,927 |
| Jul 18, 2025 | 50.94 | 51.10 | 50.36 | 50.45 | 50.45 | 0.28% | 9,678 |
| Jul 17, 2025 | 49.78 | 50.47 | 49.26 | 50.31 | 50.31 | -0.59% | 18,727 |