Sprott Gold Miners ETF (SGDM)
AMEX: SGDM
· Real-Time Price · USD
62.91
0.91 (1.47%)
At close: Oct 01, 2025, 3:38 PM
SGDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.04 | 62.45 | 60.75 | 62.00 | n/a | 0.76% | 73,524 |
| Sep 29, 2025 | 62.42 | 62.42 | 61.07 | 61.53 | n/a | 1.25% | 65,209 |
| Sep 26, 2025 | 59.99 | 60.84 | 59.72 | 60.77 | 60.77 | 2.10% | 63,900 |
| Sep 25, 2025 | 58.97 | 59.66 | 58.73 | 59.52 | 59.52 | 0.93% | 44,254 |
| Sep 24, 2025 | 60.73 | 60.73 | 58.90 | 58.97 | 58.97 | -2.91% | 77,800 |
| Sep 23, 2025 | 61.08 | 61.51 | 60.46 | 60.74 | 60.74 | 0.73% | 107,209 |
| Sep 22, 2025 | 59.79 | 60.52 | 59.36 | 60.30 | 60.30 | 2.76% | 91,389 |
| Sep 19, 2025 | 56.55 | 58.81 | 56.55 | 58.68 | 58.68 | 4.06% | 61,211 |
| Sep 18, 2025 | 56.35 | 56.42 | 55.45 | 56.39 | 56.39 | -0.04% | 81,850 |
| Sep 17, 2025 | 56.48 | 57.63 | 55.27 | 56.41 | 56.41 | -0.72% | 96,172 |
| Sep 16, 2025 | 58.56 | 58.56 | 56.66 | 56.82 | 56.82 | -2.34% | 93,984 |
| Sep 15, 2025 | 57.79 | 58.34 | 57.25 | 58.18 | 58.18 | 0.73% | 71,804 |
| Sep 12, 2025 | 58.40 | 58.40 | 57.43 | 57.76 | 57.76 | -0.33% | 52,154 |
| Sep 11, 2025 | 57.33 | 57.95 | 56.68 | 57.95 | 57.95 | 1.40% | 63,639 |
| Sep 10, 2025 | 56.88 | 57.31 | 56.64 | 57.15 | 57.15 | 1.80% | 58,423 |
| Sep 9, 2025 | 57.19 | 57.35 | 55.83 | 56.14 | 56.14 | -0.62% | 69,631 |
| Sep 8, 2025 | 56.63 | 56.82 | 56.00 | 56.49 | 56.49 | 1.47% | 112,600 |
| Sep 5, 2025 | 55.82 | 56.07 | 54.92 | 55.67 | 55.67 | 2.39% | 80,516 |
| Sep 4, 2025 | 54.48 | 54.78 | 53.79 | 54.37 | 54.37 | -0.77% | 72,273 |
| Sep 3, 2025 | 55.04 | 55.33 | 54.36 | 54.79 | 54.79 | 0.79% | 115,306 |
Page 1 of 136