Alps Sprott Junior Gold (NY: SGDJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	35.06	35.31	34.81	34.92	9,906	-0.08(-0.23%)
Nov 14, 2024	34.71	35.27	34.54	35.00	32,827	-0.17(-0.48%)
Nov 13, 2024	36.20	36.55	35.15	35.17	18,249	-0.84(-2.33%)
Nov 12, 2024	36.57	36.66	35.79	36.01	15,584	-0.95(-2.57%)
Nov 11, 2024	37.99	38.00	36.65	36.96	38,153	-1.48(-3.85%)
Nov 08, 2024	39.08	39.12	38.34	38.44	11,439	-0.43(-1.11%)
Nov 07, 2024	38.77	39.02	38.06	38.87	20,455	+0.22(+0.57%)
Nov 06, 2024	38.50	38.94	37.56	38.65	32,516	-0.87(-2.21%)
Nov 05, 2024	39.85	40.04	39.38	39.52	6,458	+0.26(+0.65%)
Nov 04, 2024	39.66	39.66	39.16	39.27	23,096	+0.13(+0.33%)
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.