Sprott Junior Gold Miners ETF (SGDJ)

Last Price111.24

Change+1.99 (1.82%)

NYSE · Last Trade: Jan 28th, 8:10 PM EST

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	110.48	111.56	108.35	111.24	131,404	111.24
1/27/2026	106.61	109.68	103.70	109.25	204,309	109.25
1/26/2026	109.95	110.99	105.99	105.99	164,035	105.99
1/23/2026	105.28	106.79	104.18	105.78	80,377	105.78
1/22/2026	99.30	105.00	98.93	104.44	83,482	104.44
1/21/2026	102.68	102.70	98.00	99.34	143,101	99.34
1/20/2026	98.35	100.55	98.00	100.29	218,890	100.29
1/16/2026	93.20	94.57	91.73	94.13	187,527	94.13
1/15/2026	93.03	94.31	91.80	93.21	43,338	93.21
1/14/2026	93.64	93.70	91.95	93.02	40,967	93.02
1/13/2026	93.46	94.38	92.56	92.64	61,176	92.64
1/12/2026	91.62	93.21	91.62	92.30	73,331	92.30
1/09/2026	88.00	89.83	88.00	88.89	32,279	88.89
1/08/2026	87.31	88.56	86.50	88.56	47,578	88.56
1/07/2026	88.36	88.75	86.37	88.69	53,361	88.69
1/06/2026	87.49	90.25	87.49	89.92	48,871	89.92
1/05/2026	85.25	89.04	85.25	87.38	130,154	87.38
1/02/2026	86.00	86.00	81.60	83.67	65,344	83.67
12/31/2025	85.23	85.93	83.74	84.13	28,749	84.13
12/30/2025	85.91	86.20	84.56	85.11	87,803	85.11
12/29/2025	85.00	85.01	82.46	82.46	170,656	82.46
12/26/2025	88.56	90.08	87.53	89.95	87,927	89.95
12/24/2025	87.96	88.64	86.10	87.11	58,093	87.11
12/23/2025	89.51	89.51	87.02	88.75	64,257	88.75
12/22/2025	88.39	89.32	87.66	88.57	107,435	88.57
12/19/2025	82.70	86.25	82.70	85.29	77,322	85.29
12/18/2025	82.90	83.94	81.31	82.03	68,850	82.03
12/17/2025	89.83	90.50	88.71	89.89	103,329	89.89
12/16/2025	88.23	89.07	86.89	87.11	50,315	87.11
12/15/2025	89.00	89.00	86.07	86.70	53,083	86.70
12/12/2025	90.30	90.50	86.15	87.92	136,097	87.92
12/11/2025	86.23	89.88	85.95	89.05	576,636	89.05
12/10/2025	85.00	86.53	83.31	86.22	28,594	86.22
12/09/2025	82.75	85.50	82.75	85.47	38,134	85.47
12/08/2025	83.95	84.14	82.09	82.09	41,580	82.09
12/05/2025	84.57	85.68	83.38	83.45	48,341	83.45
12/04/2025	82.28	83.61	81.96	83.60	52,470	83.60
12/03/2025	83.99	84.04	82.48	82.84	51,934	82.84
12/02/2025	82.29	82.94	80.41	82.36	20,497	82.36
12/01/2025	83.99	83.99	81.99	82.20	71,590	82.20
11/28/2025	82.28	83.85	81.97	83.42	61,046	83.42
11/26/2025	78.48	81.54	78.26	81.54	47,274	81.54
11/25/2025	77.61	78.46	76.63	77.57	44,132	77.57
11/24/2025	74.12	77.65	74.12	77.37	56,938	77.37
11/21/2025	72.83	74.74	72.47	73.58	38,154	73.58
11/20/2025	77.77	77.90	73.40	73.40	52,516	73.40
11/19/2025	76.80	78.04	75.54	76.02	27,704	76.02
11/18/2025	74.34	76.00	73.85	75.28	37,961	75.28
11/17/2025	75.20	75.74	73.34	74.37	30,651	74.37
11/14/2025	71.79	74.88	71.67	74.20	40,564	74.20
11/13/2025	78.31	78.31	74.55	74.89	48,270	74.89
11/12/2025	75.74	78.15	74.79	77.67	54,012	77.67
11/11/2025	75.05	75.05	73.27	74.60	49,134	74.60
11/10/2025	74.06	75.90	74.06	74.81	92,189	74.81
11/07/2025	69.94	71.13	69.25	70.96	30,123	70.96
11/06/2025	70.75	71.53	69.38	69.63	37,414	69.63
11/05/2025	68.60	69.60	68.17	69.31	51,369	69.31
11/04/2025	69.15	69.35	67.68	67.75	67,143	67.75
11/03/2025	71.99	72.25	70.59	71.15	73,049	71.15
10/31/2025	73.23	73.23	70.63	71.66	23,527	71.66
10/30/2025	71.08	72.95	69.88	72.55	46,838	72.55
10/29/2025	72.43	72.43	69.86	70.37	29,980	70.37