Sprott Gold Equity Investor (SGDLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 15 May 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 14 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 13 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 10 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 09 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 08 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 07 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 06 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 03 May 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 02 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 01 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 30 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 29 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 26 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 25 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 24 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 23 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 22 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 19 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 18 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 17 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 16 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 15 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 12 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 11 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 10 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 09 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 08 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 05 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 04 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 03 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 02 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 01 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 27 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 26 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 25 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 22 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 21 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 20 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 19 Mar 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 18 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 15 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 14 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 13 Mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 12 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 11 Mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 08 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 07 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 06 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 05 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 04 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 01 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 29 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 28 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 23 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 21 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 20 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 15 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 14 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 13 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 09 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 07 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 06 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 01 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 31 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 30 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 29 Jan 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 26 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 25 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 24 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 23 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 18 Jan 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 16 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 12 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 11 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 10 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 09 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 08 Jan 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 05 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 04 Jan 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 03 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 02 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 29 Dec 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 28 Dec 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 27 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 26 Dec 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.