Sprott Active Gold & Silver Miners ETF (GBUG)

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.64	48.34	46.64	48.24	48.24	6.23%	74,286
Feb 5, 2026	47.01	47.67	45.36	45.41	45.41	-6.87%	249,310
Feb 4, 2026	50.24	50.24	46.96	48.76	48.76	-0.79%	133,020
Feb 3, 2026	49.83	49.91	47.82	49.15	49.15	5.13%	171,205
Feb 2, 2026	46.56	48.14	45.84	46.75	46.75	0.01%	199,688
Jan 30, 2026	49.19	50.57	46.01	46.75	46.75	-13.23%	510,398
Jan 29, 2026	57.00	57.00	52.01	53.87	53.87	-4.76%	396,876
Jan 28, 2026	56.46	56.58	54.81	56.56	56.56	2.74%	189,175
Jan 27, 2026	55.56	55.56	52.39	55.05	55.05	1.23%	191,606
Jan 26, 2026	56.89	56.97	54.21	54.38	54.38	0.45%	328,979
Jan 23, 2026	53.66	54.44	52.92	54.14	54.14	2.32%	223,568
Jan 22, 2026	50.08	53.43	50.08	52.91	52.91	4.46%	162,905
Jan 21, 2026	53.11	53.11	50.05	50.65	50.65	-1.28%	311,002
Jan 20, 2026	50.68	51.38	50.05	51.31	51.31	7.02%	249,123
Jan 16, 2026	47.71	48.00	46.61	47.94	47.94	-	83,226
Jan 15, 2026	47.50	48.25	47.03	47.94	47.94	0.21%	98,902
Jan 14, 2026	48.14	48.20	47.09	47.84	47.84	1.06%	86,858
Jan 13, 2026	47.60	48.45	47.28	47.34	47.34	-0.55%	110,212
Jan 12, 2026	47.20	47.95	47.00	47.60	47.60	3.95%	125,790
Jan 9, 2026	46.00	46.19	45.19	45.79	45.79	0.55%	75,150
Jan 8, 2026	44.96	45.55	44.51	45.54	45.54	-0.52%	46,959
Jan 7, 2026	45.24	45.78	44.08	45.78	45.78	-0.28%	59,184
Jan 6, 2026	45.38	46.24	45.00	45.91	45.91	2.82%	121,442
Jan 5, 2026	44.24	45.71	44.24	44.65	44.65	3.60%	159,990
Jan 2, 2026	43.96	44.42	42.02	43.10	43.10	-1.35%	122,321
Dec 31, 2025	43.71	45.79	43.54	43.69	43.69	-0.73%	51,917
Dec 30, 2025	45.14	45.14	43.72	44.01	44.01	1.36%	92,067
Dec 29, 2025	45.33	45.33	43.09	43.42	43.42	-6.36%	199,401
Dec 26, 2025	46.53	46.56	45.44	46.37	46.37	2.20%	115,731
Dec 24, 2025	46.03	46.03	44.78	45.37	45.37	-0.69%	32,163
Dec 23, 2025	45.97	45.97	44.93	45.69	45.69	-0.43%	82,897
Dec 22, 2025	44.98	46.34	44.98	45.88	45.88	4.07%	96,817
Dec 19, 2025	43.40	44.46	43.40	44.09	44.09	2.05%	61,664
Dec 18, 2025	43.06	43.78	42.62	43.20	43.20	-0.63%	66,060
Dec 17, 2025	43.56	43.90	42.88	43.48	42.80	1.10%	76,905
Dec 16, 2025	43.42	43.56	42.49	43.00	42.33	0.56%	38,431
Dec 15, 2025	44.49	44.49	42.37	42.76	42.09	-1.66%	72,716
Dec 12, 2025	45.03	45.03	42.54	43.48	42.80	-0.41%	95,956
Dec 11, 2025	42.41	44.11	42.10	43.66	42.98	4.07%	103,551
Dec 10, 2025	40.99	42.15	40.64	41.96	41.30	1.81%	37,992
Dec 9, 2025	40.55	41.29	40.34	41.21	40.57	2.76%	69,170
Dec 8, 2025	41.29	41.29	40.00	40.10	39.48	-1.38%	41,239
Dec 5, 2025	41.57	41.75	40.50	40.66	40.03	-	55,328
Dec 4, 2025	39.90	40.74	39.90	40.66	40.03	0.35%	27,189
Dec 3, 2025	41.22	41.40	39.88	40.52	39.89	-0.63%	57,914
Dec 2, 2025	40.76	41.13	39.65	40.78	40.14	-0.89%	45,212
Dec 1, 2025	41.99	41.99	41.00	41.15	40.50	-0.70%	90,175
Nov 28, 2025	40.80	41.50	40.62	41.43	40.79	2.94%	32,420
Nov 26, 2025	39.00	40.28	39.00	40.25	39.62	4.25%	60,595
Nov 25, 2025	38.58	38.93	38.06	38.61	38.01	0.48%	77,452

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.