Sprott Gold Equity Institutional (SGDIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| May 01, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Apr 30, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Apr 29, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| Apr 26, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Apr 25, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Apr 24, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Apr 23, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Apr 22, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Apr 19, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Apr 18, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Apr 17, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 16, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 15, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 12, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Apr 11, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Apr 10, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Apr 08, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Apr 05, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Apr 04, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Apr 03, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Apr 02, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Apr 01, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Mar 28, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Mar 27, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Mar 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 25, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Mar 22, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 21, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Mar 20, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Mar 19, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Mar 18, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Mar 15, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Mar 14, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Mar 13, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 12, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Mar 11, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Mar 08, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Mar 07, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Mar 06, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Mar 05, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Mar 04, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Mar 01, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 29, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Feb 28, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Feb 27, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Feb 26, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Feb 23, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Feb 22, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Feb 21, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Feb 20, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Feb 16, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Feb 15, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Feb 14, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Feb 13, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Feb 12, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Feb 09, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 08, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Feb 07, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Feb 06, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Feb 05, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Feb 02, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Feb 01, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Jan 31, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Jan 30, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jan 29, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jan 26, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Jan 25, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jan 24, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Jan 23, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jan 22, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Jan 19, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Jan 18, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Jan 17, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Jan 16, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Jan 12, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Jan 11, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Jan 10, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jan 09, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Jan 08, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jan 05, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| Jan 04, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Jan 03, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Jan 02, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Dec 29, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Dec 28, 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Dec 27, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Dec 26, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Dec 22, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Dec 21, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Dec 20, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Dec 19, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Dec 18, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Dec 15, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Dec 14, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Dec 13, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Dec 12, 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Dec 11, 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.