Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sprott Junior G (SGDJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 50.58 50.58 50.58 50.45 269
17th Jul 2025 (Thu) 50.15 50.31 50.15 50.31 700
16th Jul 2025 (Wed) 50.50 50.61 50.50 50.61 201
15th Jul 2025 (Tue) 50.50 50.59 50.50 50.57 363
14th Jul 2025 (Mon) 51.21 51.21 51.21 51.21 4
11th Jul 2025 (Fri) 51.10 51.10 51.02 51.041 311
10th Jul 2025 (Thu) 49.67 50.10 49.67 50.4061 351
9th Jul 2025 (Wed) 49.06 49.92 49.06 49.92 1,600
8th Jul 2025 (Tue) 50.73 50.73 50.72 49.52 252
7th Jul 2025 (Mon) 49.48 49.75 49.48 50.59 709
4th Jul 2025 (Fri) 50.75 50.75 50.49 50.5773 1,100
3rd Jul 2025 (Thu) 50.75 50.75 50.49 50.5773 1,100
2nd Jul 2025 (Wed) 50.12 50.41 49.96 50.71 3,325
1st Jul 2025 (Tue) 50.26 50.33 50.26 50.34 810
30th Jun 2025 (Mon) 48.74 49.38 48.74 49.7191 599
27th Jun 2025 (Fri) 48.15 48.15 48.04 48.32 1,664
26th Jun 2025 (Thu) 49.95 50.12 49.95 50.12 410
25th Jun 2025 (Wed) 48.50 48.98 48.50 48.93 1,388
24th Jun 2025 (Tue) 48.52 49.29 48.52 49.2583 3,451
23rd Jun 2025 (Mon) 50.26 50.26 50.14 50.14 433
20th Jun 2025 (Fri) 50.13 50.13 49.45 49.288 2,847
19th Jun 2025 (Thu) 50.85 50.89 50.36 50.34 796
18th Jun 2025 (Wed) 50.85 50.89 50.36 50.34 796
17th Jun 2025 (Tue) 51.37 51.37 50.96 51.0043 1,591
16th Jun 2025 (Mon) 50.84 50.84 50.84 50.85 868
13th Jun 2025 (Fri) 51.90 51.90 51.78 51.80 1,856
12th Jun 2025 (Thu) 51.17 51.34 51.17 51.1739 800
11th Jun 2025 (Wed) 50.46 50.55 50.46 50.61 252
10th Jun 2025 (Tue) 51.47 51.52 50.47 50.45 567
9th Jun 2025 (Mon) 50.78 51.32 50.60 51.25 3,154
6th Jun 2025 (Fri) 50.95 50.97 50.56 50.39 1,940
5th Jun 2025 (Thu) 52.97 52.98 52.06 52.3018 1,676
4th Jun 2025 (Wed) 51.70 52.27 51.70 52.12 962
3rd Jun 2025 (Tue) 50.935 51.61 50.75 51.50 2,503
2nd Jun 2025 (Mon) 50.48 52.15 50.48 52.20 6,431
30th May 2025 (Fri) 48.63 49.00 48.37 49.12 1,477
29th May 2025 (Thu) 49.00 49.00 48.41 48.49 2,449
28th May 2025 (Wed) 48.15 48.25 48.15 48.25 7,294
27th May 2025 (Tue) 48.00 48.00 48.00 48.00 1,153
26th May 2025 (Mon) 48.64 48.64 48.64 48.64 0
24th May 2025 (Sat) 47.97 47.97 47.97 48.64 989
23rd May 2025 (Fri) 47.97 47.97 47.97 47.97 989
22nd May 2025 (Thu) 47.16 47.16 47.16 47.16 101
21st May 2025 (Wed) 46.92 46.92 46.92 46.92 587
20th May 2025 (Tue) 45.75 45.75 45.75 45.75 2,611
19th May 2025 (Mon) 44.80 44.95 44.80 44.95 1,550
FTSE 100 Latest
Value8,992.12
Change19.48