Sprott Junior Gold Miners ETF (SGDJ)

NYSEARCA: SGDJ · Real-Time Price · USD

90.45

-3.63 (-3.86%)

At close: Apr 28, 2026, 4:00 PM EDT

89.67

-0.78 (-0.86%)

After-hours: Apr 28, 2026, 7:55 PM EDT

SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.63	92.00	89.99	90.20	-	-4.12%	57,510
Apr 27, 2026	95.59	95.59	93.55	94.08	94.08	-1.82%	32,107
Apr 24, 2026	94.61	96.01	94.61	95.82	95.82	0.74%	56,584
Apr 23, 2026	97.00	98.39	93.25	95.12	95.12	-2.44%	179,483
Apr 22, 2026	97.47	98.44	96.99	97.50	97.50	2.63%	64,177
Apr 21, 2026	100.02	100.02	95.00	95.00	95.00	-5.14%	186,945
Apr 20, 2026	98.88	100.60	97.49	100.15	100.15	0.90%	67,094
Apr 17, 2026	97.62	101.64	97.62	99.26	99.26	4.01%	73,448
Apr 16, 2026	95.74	97.01	95.24	95.43	95.43	-0.71%	56,918
Apr 15, 2026	96.60	97.13	95.21	96.11	96.11	-0.70%	50,002
Apr 14, 2026	94.37	97.02	94.37	96.79	96.79	3.26%	77,152
Apr 13, 2026	92.88	94.14	92.44	93.73	93.73	-0.20%	28,828
Apr 10, 2026	94.27	95.23	93.48	93.92	93.92	0.10%	58,993
Apr 9, 2026	93.76	94.81	92.15	93.83	93.83	1.35%	119,126
Apr 8, 2026	95.29	95.32	91.17	92.58	92.58	4.06%	76,708
Apr 7, 2026	88.02	89.07	85.47	88.97	88.97	1.88%	58,575
Apr 6, 2026	88.06	88.36	86.88	87.33	87.33	-1.04%	42,267
Apr 2, 2026	84.50	88.58	83.74	88.25	88.25	-1.89%	37,855
Apr 1, 2026	87.83	91.96	87.83	89.95	89.95	4.50%	83,419
Mar 31, 2026	81.87	86.16	81.87	86.08	86.08	7.22%	55,927
Mar 30, 2026	81.19	81.79	79.18	80.28	80.28	0.16%	69,045
Mar 27, 2026	77.68	81.05	77.42	80.15	80.15	4.01%	32,582
Mar 26, 2026	79.41	81.17	77.04	77.06	77.06	-6.44%	162,006
Mar 25, 2026	82.50	83.31	81.39	82.36	82.36	3.79%	44,751
Mar 24, 2026	78.10	79.65	77.25	79.35	79.35	-1.76%	90,178
Mar 23, 2026	78.07	82.42	77.88	80.77	80.77	3.41%	154,695
Mar 20, 2026	81.67	81.67	76.85	78.11	78.11	-4.44%	113,155
Mar 19, 2026	79.76	82.54	78.56	81.74	81.74	-6.69%	157,167
Mar 18, 2026	90.00	90.60	87.44	87.60	87.60	-6.87%	80,321
Mar 17, 2026	94.76	96.16	93.38	94.06	94.06	0.58%	44,777
Mar 16, 2026	93.01	95.50	91.80	93.52	93.52	0.54%	67,400
Mar 13, 2026	98.29	98.29	92.50	93.02	93.02	-4.52%	101,477
Mar 12, 2026	99.36	99.92	97.38	97.42	97.42	-2.68%	66,267
Mar 11, 2026	100.85	100.88	98.50	100.10	100.10	-2.54%	68,023
Mar 10, 2026	102.27	104.40	101.82	102.71	102.71	2.35%	79,349
Mar 9, 2026	97.29	100.74	94.56	100.35	100.35	0.10%	96,487
Mar 6, 2026	98.65	101.34	97.30	100.25	100.25	-0.95%	70,123
Mar 5, 2026	104.78	104.78	99.42	101.21	101.21	-5.02%	159,610
Mar 4, 2026	108.50	108.50	104.76	106.56	106.56	2.64%	69,694
Mar 3, 2026	107.33	107.33	102.79	103.82	103.82	-9.07%	211,068
Mar 2, 2026	115.57	115.78	111.47	114.18	114.18	-1.05%	179,679
Feb 27, 2026	114.49	115.53	113.55	115.39	115.39	1.16%	82,350
Feb 26, 2026	110.62	114.07	109.51	114.07	114.07	2.66%	40,141
Feb 25, 2026	111.76	112.98	110.34	111.11	111.11	1.01%	57,734
Feb 24, 2026	105.83	110.83	105.83	110.00	110.00	0.35%	85,289
Feb 23, 2026	108.00	109.87	107.66	109.62	109.62	3.06%	197,645
Feb 20, 2026	103.12	106.37	102.75	106.37	106.37	3.33%	55,196
Feb 19, 2026	100.91	103.16	100.03	102.94	102.94	2.29%	43,001
Feb 18, 2026	99.97	101.84	99.87	100.64	100.64	2.51%	62,675
Feb 17, 2026	98.24	99.21	95.32	98.18	98.18	-3.87%	82,960
Feb 13, 2026	99.92	102.33	98.53	102.13	102.13	4.83%	77,794
Feb 12, 2026	104.92	104.93	97.42	97.42	97.42	-8.14%	83,095
Feb 11, 2026	104.50	106.05	101.78	106.05	106.05	4.95%	68,689
Feb 10, 2026	101.40	101.72	100.38	101.05	101.05	-0.26%	43,805
Feb 9, 2026	97.21	101.66	97.21	101.31	101.31	6.54%	129,939
Feb 6, 2026	93.67	95.49	93.67	95.09	95.09	4.54%	75,348
Feb 5, 2026	92.71	95.28	90.75	90.96	90.96	-6.14%	225,641
Feb 4, 2026	100.16	100.16	93.79	96.91	96.91	-0.95%	154,938
Feb 3, 2026	99.22	99.22	95.50	97.84	97.84	4.40%	203,817
Feb 2, 2026	93.20	95.98	91.93	93.72	93.72	1.51%	117,466
Jan 30, 2026	98.10	100.65	91.66	92.33	92.33	-13.61%	333,765
Jan 29, 2026	113.00	113.00	103.12	106.87	106.87	-3.93%	291,465
Jan 28, 2026	110.48	111.56	108.35	111.24	111.24	1.82%	131,089
Jan 27, 2026	106.61	109.68	103.70	109.25	109.25	3.08%	204,282
Jan 26, 2026	109.95	110.99	105.99	105.99	105.99	0.20%	163,999
Jan 23, 2026	105.28	106.79	104.18	105.78	105.78	1.28%	80,329
Jan 22, 2026	99.30	105.00	98.93	104.44	104.44	5.13%	83,150
Jan 21, 2026	102.68	102.70	98.00	99.34	99.34	-0.95%	143,092
Jan 20, 2026	98.35	100.55	98.01	100.29	100.29	6.54%	218,890
Jan 16, 2026	93.20	94.57	91.73	94.13	94.13	0.99%	178,958
Jan 15, 2026	93.03	94.31	91.80	93.21	93.21	0.20%	43,339
Jan 14, 2026	93.64	93.70	91.95	93.02	93.02	0.41%	40,967
Jan 13, 2026	93.46	94.38	92.56	92.64	92.64	0.37%	61,181
Jan 12, 2026	91.62	93.21	91.62	92.30	92.30	3.84%	73,331
Jan 9, 2026	88.00	89.83	88.00	88.89	88.89	0.37%	32,240
Jan 8, 2026	87.31	88.56	86.50	88.56	88.56	-0.14%	47,578
Jan 7, 2026	88.36	88.75	86.37	88.69	88.69	-1.37%	53,361
Jan 6, 2026	87.49	90.25	87.49	89.92	89.92	2.91%	48,871
Jan 5, 2026	85.25	89.04	85.25	87.38	87.38	4.43%	130,153
Jan 2, 2026	86.00	86.00	81.60	83.67	83.67	-0.55%	65,336
Dec 31, 2025	85.23	85.93	83.74	84.13	84.13	-1.16%	28,749
Dec 30, 2025	85.91	86.20	84.56	85.12	85.12	3.22%	87,803
Dec 29, 2025	85.00	85.01	82.46	82.46	82.46	-8.33%	170,337
Dec 26, 2025	88.56	90.08	87.53	89.95	89.95	3.26%	86,918
Dec 24, 2025	87.96	88.64	86.10	87.11	87.11	-1.85%	58,083
Dec 23, 2025	89.51	89.51	87.02	88.76	88.76	0.21%	64,257
Dec 22, 2025	88.39	89.32	87.66	88.57	88.57	3.85%	107,435
Dec 19, 2025	82.70	86.25	82.70	85.29	85.29	3.97%	77,322
Dec 18, 2025	82.90	83.94	81.31	82.03	82.03	-8.74%	68,850
Dec 17, 2025	89.83	90.50	88.71	89.89	82.85	3.19%	103,435
Dec 16, 2025	88.23	89.07	86.89	87.11	80.28	0.47%	50,315
Dec 15, 2025	89.00	89.00	86.07	86.70	79.91	-1.39%	53,083
Dec 12, 2025	90.30	90.50	86.15	87.92	81.03	-1.27%	136,097
Dec 11, 2025	86.23	89.88	85.95	89.05	82.07	3.28%	576,636
Dec 10, 2025	85.00	86.53	83.31	86.22	79.46	0.88%	28,595
Dec 9, 2025	82.75	85.50	82.75	85.47	78.77	4.12%	38,134
Dec 8, 2025	83.95	84.14	82.09	82.09	75.66	-1.63%	41,580
Dec 5, 2025	84.57	85.68	83.38	83.45	76.91	-0.18%	48,341
Dec 4, 2025	82.28	83.61	81.96	83.60	77.05	0.92%	52,470
Dec 3, 2025	83.99	84.04	82.48	82.84	76.35	0.58%	51,934