Skip to main content
logo
Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
24.52
-1.05 (-4.10%)
At close: Jun 27, 2025, 4:00 PM
24.77
+0.25 (1.01%)
After-hours: Jun 27, 2025, 5:09 PM EDT

GBUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0125.0124.2624.5224.52-4.11%50,477
Jun 26, 202525.5925.7325.1425.5725.571.58%16,648
Jun 25, 202525.0125.3025.0125.1825.18-0.34%17,228
Jun 24, 202525.5025.5124.8525.2625.26-2.41%38,959
Jun 23, 202525.8326.2225.4025.8825.880.72%31,470
Jun 20, 202526.1526.2725.6625.7025.70-1.39%22,256
Jun 18, 202526.7526.7526.0426.0626.06-1.81%25,136
Jun 17, 202526.4726.5926.2626.5426.54-22,911
Jun 16, 202526.9026.9726.4826.5426.54-1.33%42,448
Jun 13, 202526.8727.1126.8026.9026.901.13%35,329
Jun 12, 202526.3126.8826.3126.6026.601.57%34,230
Jun 11, 202526.0926.2726.0826.1926.190.15%18,882
Jun 10, 202526.6726.6726.0026.1526.15-1.77%23,150
Jun 9, 202526.8126.8326.3926.6226.620.04%41,196
Jun 6, 202527.5627.5626.4326.6126.61-1.59%46,202
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