Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
44.67
-1.52 (-3.29%)
At close: Oct 7, 2026, 4:00 PM EDT
44.65
-0.02 (-0.04%)
After-hours: Oct 7, 2026, 4:15 PM EDT
GBUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 45.00 | 45.01 | 43.58 | 44.67 | 44.67 | -3.29% | 47,105 |
| Oct 6, 2026 | 46.39 | 46.41 | 45.43 | 46.19 | 46.19 | 0.36% | 12,623 |
| Oct 5, 2026 | 46.30 | 46.30 | 45.36 | 46.03 | 46.02 | -0.18% | 83,923 |
| Oct 2, 2026 | 46.32 | 46.53 | 45.59 | 46.11 | 46.11 | 0.58% | 17,252 |
| Oct 1, 2026 | 47.17 | 47.17 | 45.53 | 45.85 | 45.85 | -1.91% | 34,973 |
| Sep 30, 2026 | 47.37 | 47.65 | 46.66 | 46.74 | 46.74 | -1.34% | 11,975 |
| Sep 29, 2026 | 47.49 | 47.49 | 46.63 | 47.37 | 47.37 | 1.47% | 20,339 |
| Sep 28, 2026 | 46.71 | 47.41 | 46.32 | 46.68 | 46.68 | -4.90% | 29,487 |
| Sep 25, 2026 | 48.29 | 49.31 | 48.29 | 49.09 | 49.09 | 0.96% | 20,604 |
| Sep 24, 2026 | 48.14 | 49.00 | 47.89 | 48.62 | 48.62 | -1.06% | 17,135 |
| Sep 23, 2026 | 50.51 | 50.51 | 48.89 | 49.14 | 49.14 | -4.58% | 25,637 |
| Sep 22, 2026 | 49.35 | 51.79 | 49.35 | 51.50 | 51.50 | 4.14% | 32,177 |
| Sep 21, 2026 | 50.49 | 50.49 | 49.19 | 49.45 | 49.45 | -0.97% | 12,601 |
| Sep 18, 2026 | 49.41 | 50.04 | 49.03 | 49.93 | 49.93 | 0.91% | 52,002 |
| Sep 17, 2026 | 49.70 | 49.77 | 48.75 | 49.48 | 49.48 | 4.22% | 25,908 |
| Sep 16, 2026 | 49.96 | 49.96 | 47.03 | 47.48 | 47.48 | -1.75% | 21,079 |
| Sep 15, 2026 | 49.18 | 49.18 | 47.88 | 48.32 | 48.32 | -0.59% | 14,108 |
| Sep 14, 2026 | 48.27 | 49.36 | 48.06 | 48.61 | 48.61 | -3.42% | 33,764 |
| Sep 11, 2026 | 50.85 | 51.33 | 50.10 | 50.33 | 50.33 | 0.87% | 18,376 |
| Sep 10, 2026 | 50.28 | 50.80 | 49.34 | 49.90 | 49.90 | -3.42% | 49,867 |
| Sep 9, 2026 | 50.43 | 52.72 | 48.52 | 51.66 | 51.66 | 0.90% | 20,127 |
| Sep 8, 2026 | 50.98 | 51.82 | 50.98 | 51.20 | 51.20 | -0.75% | 23,619 |
| Sep 4, 2026 | 50.66 | 51.85 | 50.50 | 51.59 | 51.59 | -2.02% | 23,153 |
| Sep 3, 2026 | 52.04 | 52.76 | 51.55 | 52.65 | 52.65 | 3.66% | 30,333 |
| Sep 2, 2026 | 49.71 | 51.12 | 49.71 | 50.79 | 50.79 | 3.87% | 47,419 |
| Sep 1, 2026 | 49.01 | 50.64 | 48.15 | 48.90 | 48.90 | -4.53% | 43,706 |
| Aug 31, 2026 | 51.72 | 52.04 | 50.59 | 51.22 | 51.22 | -0.97% | 15,919 |
| Aug 28, 2026 | 54.50 | 54.50 | 51.10 | 51.72 | 51.72 | -3.85% | 66,043 |
| Aug 27, 2026 | 53.74 | 53.84 | 52.90 | 53.79 | 53.79 | 0.81% | 62,075 |
| Aug 26, 2026 | 53.92 | 53.92 | 53.11 | 53.36 | 53.36 | -2.84% | 47,146 |
| Aug 25, 2026 | 53.57 | 54.92 | 53.04 | 54.92 | 54.92 | 1.55% | 61,066 |
| Aug 24, 2026 | 54.00 | 54.23 | 53.35 | 54.08 | 54.08 | 1.44% | 70,577 |
| Aug 21, 2026 | 52.87 | 53.55 | 52.71 | 53.31 | 53.31 | 2.50% | 75,467 |
| Aug 20, 2026 | 50.80 | 52.15 | 50.70 | 52.01 | 52.01 | 2.44% | 44,518 |
| Aug 19, 2026 | 48.83 | 50.77 | 48.78 | 50.77 | 50.77 | 8.86% | 53,799 |
| Aug 18, 2026 | 48.51 | 48.51 | 46.64 | 46.64 | 46.64 | -4.47% | 44,220 |
| Aug 17, 2026 | 47.90 | 49.05 | 47.81 | 48.82 | 48.82 | 2.26% | 28,474 |
| Aug 14, 2026 | 48.01 | 48.08 | 47.46 | 47.74 | 47.74 | 1.66% | 11,332 |
| Aug 13, 2026 | 48.03 | 48.03 | 46.51 | 46.96 | 46.96 | -2.77% | 30,969 |
| Aug 12, 2026 | 48.78 | 48.78 | 47.96 | 48.30 | 48.30 | 1.11% | 25,582 |
| Aug 11, 2026 | 48.74 | 48.74 | 47.28 | 47.77 | 47.77 | -0.87% | 33,775 |
| Aug 10, 2026 | 47.92 | 48.26 | 46.48 | 48.19 | 48.19 | 1.29% | 54,903 |
| Aug 7, 2026 | 46.44 | 47.90 | 46.44 | 47.58 | 47.58 | 7.29% | 54,997 |
| Aug 6, 2026 | 44.70 | 44.70 | 43.57 | 44.34 | 44.34 | 0.02% | 41,123 |
| Aug 5, 2026 | 43.38 | 44.60 | 43.23 | 44.33 | 44.33 | 7.17% | 56,021 |
| Aug 4, 2026 | 40.00 | 41.69 | 40.00 | 41.37 | 41.37 | 4.06% | 26,663 |
| Aug 3, 2026 | 38.90 | 39.78 | 38.51 | 39.75 | 39.75 | 2.73% | 20,070 |
| Jul 31, 2026 | 39.68 | 39.68 | 38.42 | 38.69 | 38.69 | -3.48% | 21,383 |
| Jul 30, 2026 | 39.00 | 40.12 | 38.90 | 40.09 | 40.09 | 3.69% | 20,328 |
| Jul 29, 2026 | 39.37 | 39.86 | 37.91 | 38.67 | 38.66 | -0.91% | 30,180 |