Skip to main content
Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
27.04
+0.21 (0.78%)
At close: Jun 5, 2025, 4:00 PM
27.02
-0.02 (-0.07%)
After-hours: Jun 5, 2025, 7:47 PM EDT

GBUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.5827.6826.8927.0427.040.78%58,083
Jun 4, 202527.0027.1126.6626.8326.830.34%111,242
Jun 3, 202526.5826.7726.2626.7426.740.15%38,654
Jun 2, 202525.9426.7325.7726.7026.705.70%60,985
May 30, 202524.9125.2624.8325.2625.261.14%26,636
May 29, 202525.0625.2024.9524.9824.98-0.54%59,959
May 28, 202525.0125.2024.8525.1125.110.28%16,678
May 27, 202525.0025.1124.7925.0425.04-0.08%33,842
May 23, 202525.0825.1024.5725.0625.062.62%42,071
May 22, 202524.7224.7224.2224.4224.42-0.97%40,065
May 21, 202524.3424.6924.3024.6624.662.62%34,450
May 20, 202523.4424.0323.3224.0324.032.74%28,969
May 19, 202523.2923.4223.0323.3923.392.77%25,203
May 16, 202523.0523.0522.2222.7622.76-0.18%18,309
May 15, 202522.0122.8222.0122.8022.801.74%36,020
May 14, 202523.0123.0122.2622.4122.41-2.65%43,702
May 13, 202523.1623.1622.7723.0223.020.74%47,538
May 12, 202524.2424.2422.8522.8522.85-8.23%111,528
May 9, 202524.4524.9024.1624.9024.903.69%32,172
May 8, 202524.3324.4923.9424.0224.02-0.64%42,542
May 7, 202524.2624.3823.9924.1724.17-2.74%40,088
May 6, 202523.9924.8523.7824.8524.856.06%36,050
May 5, 202523.5523.5523.0723.4323.433.54%30,731
May 2, 202522.8923.0622.5022.6322.63-0.61%8,753
May 1, 202523.0123.3222.5422.7722.77-3.07%22,142
Apr 30, 202523.5023.5023.1523.4923.490.64%13,019
Apr 29, 202523.9923.9923.2023.3423.34-1.35%13,081
Apr 28, 202523.2123.6623.2023.6623.660.64%39,963
Apr 25, 202523.7423.7423.2223.5123.51-1.05%23,649
Apr 24, 202523.7923.9723.4723.7623.761.63%35,892
Apr 23, 202523.1923.4922.8223.3823.38-2.34%51,666
Apr 22, 202524.6124.7623.8523.9423.94-3.00%40,005
Apr 21, 202525.2625.2624.3424.6824.680.90%70,941
Apr 17, 202524.8624.8624.1324.4624.46-1.53%50,838
Apr 16, 202524.9425.1224.5524.8424.843.41%93,381
Apr 15, 202524.4424.4423.8224.0224.020.84%58,471
Apr 14, 202523.8123.8723.1723.8223.821.79%79,786
Apr 11, 202523.5623.5622.9923.4023.405.26%77,834
Apr 10, 202521.5522.3321.4522.2322.234.22%84,125
Apr 9, 202520.4721.3720.1921.3321.338.96%37,565
Apr 8, 202520.5020.5619.3919.5819.580.08%24,362
Apr 7, 202519.0920.6719.0419.5619.56-0.56%27,588
Apr 4, 202521.2821.2819.5719.6719.67-9.15%106,865
Apr 3, 202521.4821.9521.0321.6521.650.05%26,691
Apr 2, 202521.9921.9921.3721.6421.640.25%35,230
Apr 1, 202521.8321.8321.4021.5921.59-0.71%30,740
Mar 31, 202521.9521.9521.1321.7421.740.05%91,109
Mar 28, 202522.1222.3021.6221.7321.73-0.78%83,803
Mar 27, 202521.6321.9021.4721.9021.902.58%76,968
Mar 26, 202521.6421.6721.3121.3521.35-1.11%21,828