Sprott Active Gold & Silv... (GBUG)
NASDAQ: GBUG
· Real-Time Price · USD
27.76
0.67 (2.47%)
At close: Aug 20, 2025, 3:59 PM
27.76
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.95 | 28.50 | 27.06 | 27.09 | n/a | -3.22% | 38,295 |
| Aug 18, 2025 | 28.47 | 28.47 | 27.73 | 27.99 | 27.99 | 0.14% | 78,400 |
| Aug 15, 2025 | 27.61 | 28.08 | 27.48 | 27.95 | 27.95 | 0.79% | 41,642 |
| Aug 14, 2025 | 27.77 | 27.92 | 27.45 | 27.73 | 27.73 | 0.00% | 29,900 |
| Aug 13, 2025 | 27.89 | 28.00 | 27.57 | 27.73 | 27.73 | 0.14% | 40,826 |
| Aug 12, 2025 | 27.49 | 27.69 | 27.25 | 27.69 | 27.69 | 0.76% | 43,200 |
| Aug 11, 2025 | 27.17 | 27.72 | 26.81 | 27.48 | 27.48 | 0.04% | 51,205 |
| Aug 8, 2025 | 27.68 | 27.80 | 27.40 | 27.47 | 27.47 | 0.44% | 71,600 |
| Aug 7, 2025 | 27.10 | 27.63 | 27.10 | 27.35 | 27.35 | 1.52% | 26,911 |
| Aug 6, 2025 | 26.40 | 26.94 | 26.37 | 26.94 | 26.94 | 2.55% | 21,515 |
| Aug 5, 2025 | 25.77 | 26.60 | 25.69 | 26.27 | 26.27 | 2.58% | 33,300 |
| Aug 4, 2025 | 25.00 | 25.61 | 25.00 | 25.61 | 25.61 | 3.98% | 40,600 |
| Aug 1, 2025 | 24.49 | 24.80 | 24.42 | 24.63 | 24.63 | 1.53% | 40,200 |
| Jul 31, 2025 | 24.50 | 24.53 | 24.16 | 24.26 | 24.26 | -1.06% | 30,700 |
| Jul 30, 2025 | 25.36 | 25.36 | 24.38 | 24.52 | 24.52 | -3.01% | 69,100 |
| Jul 29, 2025 | 24.87 | 25.42 | 24.87 | 25.28 | 25.28 | 0.64% | 11,200 |
| Jul 28, 2025 | 25.34 | 25.35 | 24.90 | 25.12 | 25.12 | -2.45% | 27,547 |
| Jul 25, 2025 | 25.26 | 25.77 | 25.26 | 25.75 | 25.75 | -0.27% | 23,200 |
| Jul 24, 2025 | 26.39 | 26.39 | 25.51 | 25.82 | 25.82 | -1.03% | 32,903 |
| Jul 23, 2025 | 26.69 | 26.69 | 25.88 | 26.09 | 26.09 | -1.21% | 39,638 |