Sprott Junior Gold Miners ETF (SGDJ)

Last Price93.02

Change-4.40 (-4.52%)

NYSE · Last Trade: Mar 14th, 2:55 AM EDT

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	98.29	98.29	92.50	93.02	101,481	93.02
3/12/2026	99.36	99.92	97.38	97.42	66,312	97.42
3/11/2026	100.85	100.88	98.50	100.10	68,023	100.10
3/10/2026	102.27	104.40	101.82	102.71	79,349	102.71
3/09/2026	97.29	100.74	94.56	100.35	96,841	100.35
3/06/2026	98.65	101.34	97.30	100.25	70,124	100.25
3/05/2026	104.78	104.78	99.42	101.21	159,612	101.21
3/04/2026	108.50	108.50	104.76	106.56	69,925	106.56
3/03/2026	107.33	107.33	102.79	103.82	211,087	103.82
3/02/2026	115.57	115.78	111.47	114.18	179,679	114.18
2/27/2026	114.49	115.53	113.55	115.39	82,865	115.39
2/26/2026	110.62	114.07	109.51	114.07	40,167	114.07
2/25/2026	111.76	112.98	110.34	111.11	57,735	111.11
2/24/2026	105.83	110.83	105.83	110.00	85,766	110.00
2/23/2026	108.00	109.87	107.66	109.62	197,720	109.62
2/20/2026	103.12	106.37	102.75	106.37	55,196	106.37
2/19/2026	100.91	103.16	100.03	102.94	43,001	102.94
2/18/2026	99.97	101.84	99.87	100.64	62,675	100.64
2/17/2026	98.24	99.21	95.32	98.18	82,960	98.18
2/13/2026	99.92	102.33	98.56	102.13	79,566	102.13
2/12/2026	104.92	104.93	97.42	97.42	83,110	97.42
2/11/2026	104.50	106.05	101.78	106.05	68,917	106.05
2/10/2026	101.40	101.72	100.38	101.05	43,805	101.05
2/09/2026	97.21	101.66	97.21	101.31	129,951	101.31
2/06/2026	93.67	95.49	93.67	95.09	75,531	95.09
2/05/2026	92.71	95.28	90.75	90.96	225,992	90.96
2/04/2026	100.16	100.16	93.79	96.91	154,956	96.91
2/03/2026	99.22	99.22	95.50	97.84	203,818	97.84
2/02/2026	93.20	95.98	91.92	93.72	117,557	93.72
1/30/2026	98.10	100.64	91.66	92.33	334,159	92.33
1/29/2026	113.00	113.00	103.12	106.87	291,581	106.87
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	82.85
12/16/2025	88.23	89.07	86.89	87.11	50,315	80.28
12/15/2025	89.00	89.00	86.07	86.70	53,083	79.91