Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
42.97
-1.48 (-3.32%)
At close: Apr 29, 2026, 4:00 PM EDT
42.98
+0.01 (0.03%)
After-hours: Apr 29, 2026, 4:15 PM EDT
GBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.75 | 44.09 | 42.85 | 42.97 | 42.97 | -3.32% | 59,630 |
| Apr 28, 2026 | 45.21 | 45.37 | 43.88 | 44.45 | 44.45 | -4.19% | 73,890 |
| Apr 27, 2026 | 46.86 | 46.86 | 45.95 | 46.39 | 46.39 | -0.96% | 45,386 |
| Apr 24, 2026 | 46.69 | 46.94 | 46.23 | 46.84 | 46.84 | 0.78% | 35,939 |
| Apr 23, 2026 | 47.36 | 47.65 | 45.40 | 46.48 | 46.48 | -2.44% | 42,583 |
| Apr 22, 2026 | 47.31 | 48.18 | 47.31 | 47.64 | 47.64 | 1.90% | 54,466 |
| Apr 21, 2026 | 49.41 | 49.68 | 46.70 | 46.75 | 46.75 | -6.28% | 104,134 |
| Apr 20, 2026 | 49.90 | 50.19 | 49.37 | 49.88 | 49.88 | -1.50% | 57,565 |
| Apr 17, 2026 | 50.37 | 51.46 | 50.27 | 50.64 | 50.64 | 3.30% | 60,963 |
| Apr 16, 2026 | 50.02 | 50.07 | 48.95 | 49.02 | 49.02 | -0.20% | 47,078 |
| Apr 15, 2026 | 49.98 | 50.30 | 48.92 | 49.12 | 49.12 | -2.50% | 51,745 |
| Apr 14, 2026 | 50.00 | 50.70 | 49.71 | 50.38 | 50.38 | 2.15% | 57,477 |
| Apr 13, 2026 | 48.25 | 49.35 | 48.19 | 49.32 | 49.32 | 0.16% | 27,543 |
| Apr 10, 2026 | 49.14 | 49.56 | 48.79 | 49.24 | 49.24 | 0.96% | 27,257 |
| Apr 9, 2026 | 49.11 | 49.41 | 48.02 | 48.77 | 48.77 | 0.57% | 48,241 |
| Apr 8, 2026 | 50.25 | 50.40 | 47.72 | 48.50 | 48.50 | 2.94% | 76,574 |
| Apr 7, 2026 | 46.19 | 47.20 | 45.28 | 47.11 | 47.11 | 1.40% | 62,135 |
| Apr 6, 2026 | 46.30 | 47.00 | 46.20 | 46.46 | 46.46 | -0.55% | 82,406 |
| Apr 2, 2026 | 44.67 | 47.29 | 44.03 | 46.72 | 46.72 | -2.26% | 76,788 |
| Apr 1, 2026 | 47.00 | 48.56 | 46.35 | 47.80 | 47.80 | 5.19% | 112,063 |
| Mar 31, 2026 | 43.27 | 45.52 | 43.27 | 45.44 | 45.44 | 7.40% | 104,153 |
| Mar 30, 2026 | 42.85 | 43.49 | 41.77 | 42.31 | 42.31 | 0.34% | 97,559 |
| Mar 27, 2026 | 40.23 | 42.93 | 40.23 | 42.17 | 42.16 | 3.37% | 64,140 |
| Mar 26, 2026 | 41.77 | 42.68 | 40.52 | 40.79 | 40.79 | -5.07% | 61,774 |
| Mar 25, 2026 | 43.53 | 43.65 | 42.63 | 42.97 | 42.97 | 3.44% | 92,907 |
| Mar 24, 2026 | 40.97 | 41.82 | 40.12 | 41.54 | 41.54 | 0.86% | 88,548 |
| Mar 23, 2026 | 40.01 | 42.32 | 39.70 | 41.19 | 41.19 | 4.27% | 178,149 |
| Mar 20, 2026 | 40.79 | 41.28 | 39.00 | 39.50 | 39.50 | -4.31% | 152,013 |
| Mar 19, 2026 | 40.00 | 41.39 | 39.03 | 41.28 | 41.28 | -6.00% | 229,254 |
| Mar 18, 2026 | 45.29 | 45.37 | 43.80 | 43.91 | 43.91 | -7.05% | 216,200 |
| Mar 17, 2026 | 47.70 | 48.64 | 46.98 | 47.24 | 47.24 | -0.91% | 72,928 |
| Mar 16, 2026 | 46.77 | 48.57 | 46.61 | 47.67 | 47.67 | 2.04% | 87,843 |
| Mar 13, 2026 | 50.09 | 50.09 | 46.49 | 46.72 | 46.72 | -6.41% | 177,018 |
| Mar 12, 2026 | 51.40 | 51.51 | 49.63 | 49.92 | 49.92 | -1.96% | 113,522 |
| Mar 11, 2026 | 51.81 | 51.81 | 50.17 | 50.92 | 50.92 | -2.84% | 66,964 |
| Mar 10, 2026 | 52.41 | 53.33 | 51.76 | 52.41 | 52.41 | 2.05% | 85,137 |
| Mar 9, 2026 | 50.15 | 51.43 | 48.09 | 51.36 | 51.36 | 0.17% | 88,259 |
| Mar 6, 2026 | 50.28 | 51.86 | 49.49 | 51.27 | 51.27 | -0.12% | 126,836 |
| Mar 5, 2026 | 53.69 | 53.69 | 50.30 | 51.33 | 51.33 | -4.43% | 211,643 |
| Mar 4, 2026 | 54.48 | 55.00 | 52.52 | 53.71 | 53.71 | 1.21% | 66,254 |
| Mar 3, 2026 | 54.21 | 54.44 | 51.65 | 53.07 | 53.07 | -8.41% | 248,049 |
| Mar 2, 2026 | 59.02 | 59.02 | 56.01 | 57.94 | 57.94 | -0.40% | 227,348 |
| Feb 27, 2026 | 56.99 | 58.26 | 56.49 | 58.18 | 58.18 | 2.73% | 125,532 |
| Feb 26, 2026 | 54.84 | 56.85 | 54.22 | 56.63 | 56.63 | 2.07% | 90,794 |
| Feb 25, 2026 | 55.94 | 56.20 | 54.90 | 55.48 | 55.48 | 0.63% | 117,402 |
| Feb 24, 2026 | 53.33 | 55.37 | 52.34 | 55.13 | 55.13 | 1.27% | 91,416 |
| Feb 23, 2026 | 53.43 | 54.44 | 53.31 | 54.44 | 54.44 | 3.58% | 112,079 |
| Feb 20, 2026 | 52.00 | 52.60 | 50.84 | 52.56 | 52.56 | 1.42% | 64,584 |
| Feb 19, 2026 | 50.55 | 51.95 | 50.30 | 51.83 | 51.83 | 2.37% | 83,375 |
| Feb 18, 2026 | 49.97 | 51.19 | 49.91 | 50.63 | 50.63 | 2.03% | 69,023 |