Sprott Active Gold & Silv... (GBUG)
NASDAQ: GBUG
· Real-Time Price · USD
34.52
0.06 (0.17%)
At close: Sep 12, 2025, 3:58 PM
34.55
0.09%
After-hours: Sep 12, 2025, 07:55 PM EDT
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.15 | 34.71 | 33.53 | 34.46 | 34.46 | 2.13% | 116,286 |
| Sep 10, 2025 | 32.97 | 33.75 | 32.85 | 33.74 | 33.74 | 3.24% | 92,000 |
| Sep 9, 2025 | 33.26 | 33.46 | 32.55 | 32.68 | 32.68 | -1.36% | 110,700 |
| Sep 8, 2025 | 33.79 | 33.79 | 32.84 | 33.13 | 33.13 | 1.22% | 94,600 |
| Sep 5, 2025 | 32.71 | 33.01 | 32.23 | 32.73 | 32.73 | 3.31% | 65,800 |
| Sep 4, 2025 | 31.99 | 32.04 | 31.22 | 31.68 | 31.68 | -1.19% | 113,900 |
| Sep 3, 2025 | 32.52 | 33.09 | 31.80 | 32.06 | 32.06 | 0.91% | 150,700 |
| Sep 2, 2025 | 31.67 | 31.88 | 30.90 | 31.77 | 31.77 | 3.15% | 145,900 |
| Aug 29, 2025 | 30.00 | 30.87 | 29.75 | 30.80 | 30.80 | 3.77% | 49,700 |
| Aug 28, 2025 | 30.19 | 30.19 | 29.45 | 29.68 | 29.68 | -0.74% | 45,204 |
| Aug 27, 2025 | 29.99 | 29.99 | 29.25 | 29.90 | 29.90 | 1.12% | 49,400 |
| Aug 26, 2025 | 29.03 | 29.65 | 29.03 | 29.57 | 29.57 | 2.00% | 39,400 |
| Aug 25, 2025 | 29.43 | 29.70 | 28.92 | 28.99 | 28.99 | 0.07% | 56,000 |
| Aug 22, 2025 | 28.29 | 29.31 | 27.95 | 28.97 | 28.97 | 2.19% | 46,723 |
| Aug 21, 2025 | 27.76 | 28.50 | 27.76 | 28.35 | 28.35 | 2.13% | 53,800 |
| Aug 20, 2025 | 27.42 | 27.81 | 27.20 | 27.76 | 27.76 | 2.47% | 126,929 |
| Aug 19, 2025 | 27.91 | 28.50 | 27.06 | 27.09 | 27.09 | -3.22% | 41,300 |
| 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 |