Sprott Active Gold & Silver Miners ETF (GBUG)

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.71	48.00	46.61	47.94	47.94	-	83,151
Jan 15, 2026	47.50	48.25	47.03	47.94	47.94	0.21%	98,897
Jan 14, 2026	48.14	48.20	47.09	47.84	47.84	1.06%	86,698
Jan 13, 2026	47.60	48.45	47.28	47.34	47.34	-0.55%	109,443
Jan 12, 2026	47.20	47.95	47.00	47.60	47.60	3.95%	125,514
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
Nov 24, 2025	36.80	38.49	36.65	38.43	37.82	5.56%	36,818
Nov 21, 2025	36.02	36.87	36.00	36.40	35.83	0.04%	33,195
Nov 20, 2025	37.85	38.54	36.35	36.39	35.82	-3.83%	37,804
Nov 19, 2025	38.40	38.93	37.56	37.84	37.24	0.14%	34,161
Nov 18, 2025	37.40	38.08	37.14	37.78	37.19	0.75%	52,412
Nov 17, 2025	38.18	38.22	37.19	37.50	36.91	-1.00%	57,149
Nov 14, 2025	36.24	38.09	36.24	37.88	37.29	-1.04%	54,272
Nov 13, 2025	39.68	39.68	37.81	38.28	37.68	-2.85%	60,215
Nov 12, 2025	38.47	39.61	37.88	39.41	38.79	4.24%	143,410
Nov 11, 2025	38.16	38.25	37.14	37.80	37.21	0.08%	85,082
Nov 10, 2025	37.75	37.94	37.35	37.77	37.18	4.61%	183,154
Nov 7, 2025	35.83	36.11	34.96	36.11	35.55	2.24%	41,011
Nov 6, 2025	35.93	36.04	35.18	35.32	34.77	0.60%	44,559
Nov 5, 2025	34.44	35.11	34.40	35.11	34.56	3.25%	65,069

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.