Sprott Active Gold & Silver Miners ETF (GBUG)

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	39.22	39.85	39.08	39.26	39.26	1.00%	26,444
Jun 5, 2026	41.61	42.15	38.86	38.87	38.87	-9.73%	94,452
Jun 4, 2026	42.62	43.75	42.62	43.06	43.06	1.17%	33,578
Jun 3, 2026	43.32	43.62	42.54	42.56	42.56	-3.86%	22,432
Jun 2, 2026	43.98	44.34	43.50	44.27	44.27	1.44%	30,827
Jun 1, 2026	43.68	44.21	42.51	43.64	43.64	-3.62%	29,711
May 29, 2026	43.59	45.28	43.55	45.28	45.28	3.66%	18,943
May 28, 2026	42.14	43.91	41.67	43.68	43.68	1.60%	31,677
May 27, 2026	43.04	43.66	42.92	42.99	42.99	-3.19%	19,873
May 26, 2026	43.13	44.57	43.13	44.41	44.41	4.49%	42,036
May 22, 2026	42.60	42.94	41.84	42.50	42.50	-0.64%	18,417
May 21, 2026	42.00	43.50	42.00	42.78	42.78	-1.00%	25,532
May 20, 2026	42.17	43.49	42.01	43.21	43.21	2.45%	54,506
May 19, 2026	43.34	43.34	41.82	42.17	42.17	-4.12%	47,696
May 18, 2026	44.11	45.04	43.60	43.99	43.99	-0.91%	31,846
May 15, 2026	45.58	45.62	43.82	44.39	44.39	-6.86%	74,227
May 14, 2026	48.02	48.02	47.20	47.66	47.66	-2.01%	43,965
May 13, 2026	49.03	49.03	47.73	48.64	48.64	-0.34%	34,000
May 12, 2026	47.84	48.97	46.60	48.80	48.80	0.87%	43,104
May 11, 2026	47.27	49.20	47.27	48.38	48.38	2.36%	58,195
May 8, 2026	46.05	47.59	46.05	47.27	47.27	2.84%	48,921
May 7, 2026	46.57	47.95	45.88	45.96	45.96	0.10%	70,699
May 6, 2026	44.32	46.38	44.32	45.92	45.92	7.66%	55,261
May 5, 2026	43.11	43.49	42.65	42.65	42.65	-0.07%	38,992
May 4, 2026	43.17	43.46	42.50	42.68	42.68	-1.73%	38,759
May 1, 2026	43.51	44.41	43.35	43.43	43.43	-0.97%	42,498
Apr 30, 2026	43.80	44.50	43.57	43.86	43.86	2.03%	57,063
Apr 29, 2026	43.75	44.09	42.85	42.98	42.98	-3.29%	59,630
Apr 28, 2026	45.21	45.37	43.88	44.45	44.45	-4.19%	73,894
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	-0.56%	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

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.