Sprott Active Gold & Silv... (GBUG)
23.84
0.02 (0.08%)
At close: Apr 15, 2025, 3:59 PM
24.02
0.76%
After-hours: Apr 15, 2025, 04:53 PM EDT
Sprott Active Gold & Silver Miners ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.81 | 23.81 | 23.87 | 23.87 | 23.17 | 23.17 | 23.82 | 23.82 | 1.79% | 79,785 |
| Apr 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.99 | 22.99 | 23.40 | 23.40 | 5.26% | 77,800 |
| Apr 10, 2025 | 21.55 | 21.55 | 22.33 | 22.33 | 21.44 | 21.44 | 22.23 | 22.23 | 4.22% | 84,125 |
| Apr 9, 2025 | 20.47 | 20.47 | 21.37 | 21.37 | 20.19 | 20.19 | 21.33 | 21.33 | 8.94% | 37,600 |
| Apr 8, 2025 | 20.50 | 20.50 | 20.56 | 20.56 | 19.39 | 19.39 | 19.58 | 19.58 | 0.10% | 24,487 |
| Apr 7, 2025 | 19.09 | 19.09 | 20.67 | 20.67 | 19.04 | 19.04 | 19.56 | 19.56 | -0.56% | 27,600 |
| Apr 4, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 19.57 | 19.57 | 19.67 | 19.67 | -9.15% | 106,900 |
| Apr 3, 2025 | 21.48 | 21.48 | 21.95 | 21.95 | 21.03 | 21.03 | 21.65 | 21.65 | 0.05% | 26,700 |
| Apr 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.37 | 21.37 | 21.64 | 21.64 | 0.28% | 35,200 |
| Apr 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.40 | 21.40 | 21.58 | 21.58 | -0.74% | 30,890 |
| Mar 31, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.13 | 21.13 | 21.74 | 21.74 | 0.05% | 91,109 |
| Mar 28, 2025 | 22.12 | 22.12 | 22.30 | 22.30 | 21.62 | 21.62 | 21.73 | 21.73 | -0.78% | 83,803 |
| Mar 27, 2025 | 21.63 | 21.63 | 21.90 | 21.90 | 21.47 | 21.47 | 21.90 | 21.90 | 2.58% | 77,000 |
| Mar 26, 2025 | 21.64 | 21.64 | 21.67 | 21.67 | 21.31 | 21.31 | 21.35 | 21.35 | -1.11% | 21,807 |
| Mar 25, 2025 | 21.56 | 21.56 | 21.80 | 21.80 | 21.56 | 21.56 | 21.59 | 21.59 | 1.84% | 42,238 |
| Mar 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.15 | 21.15 | 21.20 | 21.20 | 0.14% | 25,300 |
| Mar 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.00 | 21.00 | 21.17 | 21.17 | -1.53% | 55,581 |
| Mar 20, 2025 | 21.39 | 21.39 | 21.63 | 21.63 | 21.25 | 21.25 | 21.50 | 21.50 | -0.09% | 33,060 |
| Mar 19, 2025 | 21.38 | 21.38 | 21.62 | 21.62 | 21.17 | 21.17 | 21.52 | 21.52 | 0.05% | 36,727 |
| Mar 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.49 | 21.49 | 21.51 | 21.51 | 0.56% | 110,600 |
| Mar 17, 2025 | 20.99 | 20.99 | 21.39 | 21.39 | 20.86 | 20.86 | 21.39 | 21.39 | 3.58% | 52,111 |
| Mar 14, 2025 | 20.75 | 20.75 | 20.80 | 20.80 | 20.48 | 20.48 | 20.65 | 20.65 | 1.13% | 38,382 |
| Mar 13, 2025 | 20.00 | 20.00 | 20.57 | 20.57 | 20.00 | 20.00 | 20.42 | 20.42 | 2.92% | 61,600 |
| Mar 12, 2025 | 19.57 | 19.57 | 19.92 | 19.92 | 19.56 | 19.56 | 19.84 | 19.84 | 1.33% | 153,955 |
| Mar 11, 2025 | 18.84 | 18.84 | 19.58 | 19.58 | 18.84 | 18.84 | 19.58 | 19.58 | 4.82% | 22,200 |
| Mar 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.51 | 18.51 | 18.68 | 18.68 | -4.69% | 53,925 |
| Mar 7, 2025 | 19.52 | 19.52 | 19.93 | 19.93 | 19.19 | 19.19 | 19.60 | 19.60 | 0.67% | 42,520 |
| Mar 6, 2025 | 19.67 | 19.67 | 19.87 | 19.87 | 19.39 | 19.39 | 19.47 | 19.47 | -1.77% | 39,850 |
| Mar 5, 2025 | 19.05 | 19.05 | 19.84 | 19.84 | 19.05 | 19.05 | 19.82 | 19.82 | 4.15% | 53,835 |
| Mar 4, 2025 | 19.05 | 19.05 | 19.17 | 19.17 | 18.67 | 18.67 | 19.03 | 19.03 | 0.85% | 68,904 |
| Mar 3, 2025 | 19.28 | 19.28 | 19.50 | 19.50 | 18.82 | 18.82 | 18.87 | 18.87 | 0.05% | 110,437 |
| Feb 28, 2025 | 18.52 | 18.52 | 18.88 | 18.88 | 18.39 | 18.39 | 18.86 | 18.86 | 0.64% | 18,600 |
| Feb 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | 18.73 | 18.74 | 18.74 | -3.50% | 123,100 |
| Feb 26, 2025 | 18.96 | 18.96 | 19.51 | 19.51 | 18.90 | 18.90 | 19.42 | 19.42 | 2.05% | 54,700 |
| Feb 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 18.69 | 18.69 | 19.03 | 19.03 | -1.81% | 35,600 |
| Feb 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.09 | 19.09 | 19.38 | 19.38 | -0.87% | 44,100 |
| Feb 21, 2025 | 20.30 | 20.30 | 20.38 | 20.38 | 19.54 | 19.54 | 19.55 | 19.55 | -3.55% | 81,200 |
| Feb 20, 2025 | 19.96 | 19.96 | 20.36 | 20.36 | 19.94 | 19.94 | 20.27 | 20.27 | n/a | 104,700 |