Sprott Gold Equity Investor - SGDLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	132.77	132.77	132.77	132.77	132.77
December 22, 2025	131.83	131.83	131.83	131.83	131.83
December 19, 2025	127.52	127.52	127.52	127.52	127.52
December 18, 2025	124.49	124.49	124.49	124.49	124.49
December 17, 2025	124.49	124.49	124.49	124.49	124.49
December 16, 2025	122.93	122.93	122.93	122.93	122.93
December 15, 2025	124.01	124.01	123.16	124.01	124.01
December 12, 2025	125.36	125.36	124.5	125.36	125.36
December 11, 2025	125.12	125.12	124.26	125.12	125.12
December 10, 2025	120.55	120.55	119.72	120.55	120.55
December 09, 2025	118.57	118.57	117.76	118.57	118.57
December 08, 2025	115.98	115.98	115.19	115.98	115.98
December 05, 2025	117.83	117.83	117.02	117.83	117.83
December 04, 2025	117.24	117.24	117.24	117.24	117.24
December 03, 2025	117.24	117.24	117.24	117.24	117.24
December 02, 2025	117.93	117.93	117.93	117.93	117.93
December 01, 2025	118.85	118.85	118.85	118.85	118.85
November 28, 2025	119.37	119.37	119.37	119.37	119.37
November 26, 2025	115.71	115.71	115.71	115.71	115.71
November 25, 2025	111.52	111.52	111.52	111.52	111.52
November 24, 2025	110.34	110.34	110.34	110.34	110.34
November 21, 2025	105.44	105.44	105.44	105.44	105.44
November 20, 2025	105.91	105.91	105.91	105.91	105.91
November 19, 2025	110.04	110.04	110.04	110.04	110.04
November 18, 2025	108.81	108.81	108.81	108.81	108.81
November 17, 2025	108.72	108.72	108.72	108.72	108.72
November 14, 2025	109.92	109.92	109.92	109.92	109.92
November 13, 2025	111.39	111.39	111.39	111.39	111.39
November 12, 2025	113.08	113.08	113.08	113.08	113.08
November 11, 2025	109.9	109.9	109.9	109.9	109.9
November 10, 2025	109.35	109.35	109.35	109.35	109.35
November 07, 2025	105.03	105.03	105.03	105.03	105.03
November 06, 2025	103.02	103.02	103.02	103.02	103.02
November 05, 2025	101.99	101.99	101.99	101.99	101.99
November 04, 2025	100.04	100.04	100.04	100.04	100.04
November 03, 2025	104.41	104.41	104.41	104.41	104.41
October 31, 2025	105.64	105.64	105.64	105.64	105.64
October 30, 2025	106.29	106.29	106.29	106.29	106.29
October 29, 2025	104.67	104.67	104.67	104.67	104.67
October 28, 2025	104.22	104.22	104.22	104.22	104.22
October 27, 2025	103.8	103.8	103.8	103.8	103.8
October 24, 2025	107.2	107.2	107.2	107.2	107.2
October 23, 2025	108.19	108.19	108.19	108.19	108.19
October 22, 2025	107.49	107.49	107.49	107.49	107.49
October 21, 2025	108.05	108.05	108.05	108.05	108.05
October 20, 2025	117.72	117.72	117.72	117.72	117.72
October 17, 2025	115.59	115.59	115.59	115.59	115.59
October 16, 2025	122.07	122.07	122.07	122.07	122.07
October 15, 2025	119.83	119.83	119.83	119.83	119.83
October 14, 2025	116.27	116.27	116.27	116.27	116.27
October 13, 2025	113.22	113.22	113.22	113.22	113.22
October 10, 2025	110.7	110.7	110.7	110.7	110.7
October 09, 2025	110.91	110.91	110.91	110.91	110.91
October 08, 2025	115.34	115.34	115.34	115.34	115.34
October 07, 2025	111.81	111.81	111.81	111.81	111.81
October 06, 2025	112.91	112.91	112.91	112.91	112.91
October 03, 2025	110.23	110.23	110.23	110.23	110.23
October 02, 2025	109.63	109.63	109.63	109.63	109.63
October 01, 2025	109.59	109.59	109.59	109.59	109.59
September 30, 2025	108.25	108.25	108.25	108.25	108.25

Sprott Gold Equity Investor (SGDLX) NASDAQ