SGDM Quote, Trading Chart, Sprott Gold Miners

home / stock / sgdm / sgdm quote

Stock Information
Company Name: Sprott Gold Miners
Stock Symbol: SGDM
Market: NYSE
Menu
SGDM SGDM Quote SGDM Short SGDM News SGDM Articles SGDM Message Board
Get SGDM Alerts

News, Short Squeeze, Breakout and More Instantly...
SGDM Quote
Last:$28.13
Change Percent:-1.82%
Open:$28.02
Previous Close:$28.13
High:$28.28
Low:$27.7
Volume:36,738
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SGDM Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$28.02
Close:$28.13
High:$28.28
Low:$27.7
Volume:36,738
Date:2024-07-04
Open:$26.98
Close:$27.52
High:$27.69
Low:$26.98
Volume:9,849
Date:2024-07-03
Open:$26.98
Close:$27.52
High:$27.69
Low:$26.98
Volume:9,849
Date:2024-07-02
Open:$26.5
Close:$26.56
High:$26.71
Low:$26.29
Volume:11,835
Date:2024-07-01
Open:$26.67
Close:$26.52
High:$26.85
Low:$26.46
Volume:12,772
Date:2024-06-28
Open:$26.91
Close:$26.67
High:$27.02
Low:$26.422
Volume:9,254
Date:2024-06-27
Open:$26.76
Close:$26.84
High:$26.95
Low:$26.749
Volume:11,299
Date:2024-06-26
Open:$26.04
Close:$26.59
High:$26.59
Low:$26
Volume:19,443
Date:2024-06-25
Open:$26.36
Close:$26.41
High:$26.59
Low:$26.36
Volume:18,122
Date:2024-06-24
Open:$26.73
Close:$26.69
High:$26.9316
Low:$26.6218
Volume:15,353
Date:2024-06-21
Open:$26.76
Close:$26.63
High:$26.76
Low:$26.4201
Volume:19,902
Date:2024-06-20
Open:$26.52
Close:$27.02
High:$27.0701
Low:$26.52
Volume:20,503
Date:2024-06-19
Open:$26.01
Close:$26.38
High:$26.46
Low:$25.99
Volume:43,936
Date:2024-06-18
Open:$26.01
Close:$26.38
High:$26.46
Low:$25.99
Volume:43,936
Date:2024-06-17
Open:$26.13
Close:$25.98
High:$26.16
Low:$25.78
Volume:43,365
Date:2024-06-14
Open:$26.23
Close:$26.13
High:$26.28
Low:$25.8801
Volume:20,599
Date:2024-06-13
Open:$26.44
Close:$26.06
High:$26.4914
Low:$25.88
Volume:27,426
Date:2024-06-12
Open:$27.14
Close:$26.6358
High:$27.14
Low:$26.4868
Volume:20,720
Date:2024-06-11
Open:$26.52
Close:$26.46
High:$26.5299
Low:$26.22
Volume:16,177
Date:2024-06-10
Open:$26.39
Close:$26.63
High:$26.75
Low:$26.0901
Volume:28,393