Sprott Gold Miners ETF (SGDM)
NYSEARCA: SGDM · Real-Time Price · USD
56.64
+0.97 (1.74%)
Sep 8, 2025, 11:02 AM - Market open
SGDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.63 | 56.82 | 56.00 | 56.27 | - | 1.08% | 38,194 |
| Sep 5, 2025 | 55.82 | 56.07 | 54.92 | 55.67 | 55.67 | 2.39% | 80,516 |
| Sep 4, 2025 | 54.48 | 54.78 | 53.79 | 54.37 | 54.37 | -0.77% | 72,273 |
| Sep 3, 2025 | 55.04 | 55.33 | 54.36 | 54.79 | 54.79 | 0.79% | 114,556 |
| Sep 2, 2025 | 54.59 | 54.59 | 53.02 | 54.36 | 54.36 | 2.28% | 177,288 |
| Aug 29, 2025 | 51.80 | 53.25 | 51.71 | 53.15 | 53.15 | 3.04% | 70,544 |
| Aug 28, 2025 | 52.15 | 52.15 | 51.41 | 51.58 | 51.58 | -0.54% | 49,761 |
| Aug 27, 2025 | 52.05 | 52.05 | 51.00 | 51.86 | 51.86 | -0.17% | 65,526 |
| Aug 26, 2025 | 51.28 | 52.10 | 51.28 | 51.95 | 51.95 | 1.76% | 53,929 |
| Aug 25, 2025 | 51.02 | 51.47 | 51.00 | 51.05 | 51.05 | -0.10% | 40,998 |
| Aug 22, 2025 | 50.44 | 51.48 | 49.92 | 51.10 | 51.10 | 1.31% | 53,767 |
| Aug 21, 2025 | 49.28 | 51.00 | 49.24 | 50.44 | 50.44 | 2.44% | 58,374 |
| Aug 20, 2025 | 48.25 | 49.47 | 48.25 | 49.24 | 49.24 | 2.41% | 42,122 |
| Aug 19, 2025 | 49.67 | 49.67 | 48.05 | 48.08 | 48.08 | -3.14% | 76,141 |
| Aug 18, 2025 | 49.93 | 49.93 | 49.22 | 49.64 | 49.64 | 0.24% | 26,819 |
| Aug 15, 2025 | 49.50 | 49.76 | 48.66 | 49.52 | 49.52 | 0.57% | 30,973 |
| Aug 14, 2025 | 49.01 | 49.60 | 48.98 | 49.24 | 49.24 | -0.28% | 13,147 |
| Aug 13, 2025 | 50.24 | 50.24 | 49.36 | 49.38 | 49.38 | -0.56% | 29,630 |
| Aug 12, 2025 | 49.54 | 49.73 | 49.04 | 49.66 | 49.66 | 0.49% | 54,102 |
| Aug 11, 2025 | 48.71 | 49.60 | 48.00 | 49.42 | 49.42 | -0.56% | 39,648 |
| Aug 8, 2025 | 49.45 | 50.12 | 49.34 | 49.70 | 49.70 | 0.55% | 50,249 |
| Aug 7, 2025 | 49.16 | 49.66 | 49.10 | 49.43 | 49.43 | 1.14% | 41,473 |
| Aug 6, 2025 | 48.31 | 48.88 | 48.20 | 48.87 | 48.87 | 1.41% | 29,498 |
| Aug 5, 2025 | 46.79 | 48.25 | 46.79 | 48.19 | 48.19 | 3.19% | 84,342 |
| Aug 4, 2025 | 45.47 | 46.80 | 45.27 | 46.70 | 46.70 | 3.50% | 33,931 |
| Aug 1, 2025 | 45.15 | 45.40 | 44.62 | 45.12 | 45.12 | 1.87% | 55,361 |
| Jul 31, 2025 | 44.86 | 44.95 | 44.12 | 44.29 | 44.29 | -0.27% | 21,972 |
| Jul 30, 2025 | 45.25 | 45.59 | 44.17 | 44.41 | 44.41 | -2.65% | 60,978 |
| Jul 29, 2025 | 45.23 | 45.68 | 45.02 | 45.62 | 45.62 | 0.91% | 21,372 |
| Jul 28, 2025 | 45.66 | 45.66 | 44.50 | 45.21 | 45.21 | -2.10% | 41,666 |
| Jul 25, 2025 | 45.74 | 46.25 | 45.53 | 46.18 | 46.18 | 0.77% | 38,447 |
| Jul 24, 2025 | 46.05 | 46.15 | 45.32 | 45.83 | 45.83 | -1.36% | 17,457 |
| Jul 23, 2025 | 46.82 | 46.89 | 46.18 | 46.46 | 46.46 | -0.77% | 27,640 |
| Jul 22, 2025 | 45.74 | 47.07 | 45.51 | 46.82 | 46.82 | 2.92% | 51,469 |
| Jul 21, 2025 | 44.75 | 45.92 | 44.55 | 45.49 | 45.49 | 3.46% | 57,752 |
| Jul 18, 2025 | 44.52 | 44.52 | 43.96 | 43.97 | 43.97 | -0.14% | 32,692 |
| Jul 17, 2025 | 44.26 | 44.26 | 43.51 | 44.03 | 44.03 | -1.52% | 38,303 |
| Jul 16, 2025 | 44.80 | 45.03 | 44.05 | 44.71 | 44.71 | 0.09% | 32,537 |
| Jul 15, 2025 | 45.07 | 45.90 | 44.04 | 44.67 | 44.67 | -1.28% | 46,584 |
| Jul 14, 2025 | 45.35 | 46.25 | 45.25 | 45.25 | 45.25 | -0.33% | 35,928 |
| Jul 11, 2025 | 44.84 | 45.66 | 44.84 | 45.40 | 45.40 | 1.25% | 39,015 |
| Jul 10, 2025 | 44.89 | 45.18 | 44.29 | 44.84 | 44.84 | 0.25% | 35,749 |
| Jul 9, 2025 | 44.17 | 44.97 | 43.86 | 44.73 | 44.73 | 1.57% | 50,370 |
| Jul 8, 2025 | 46.14 | 46.47 | 43.71 | 44.04 | 44.04 | -4.78% | 59,581 |
| Jul 7, 2025 | 45.27 | 46.35 | 44.73 | 46.25 | 46.25 | 0.87% | 72,327 |
| Jul 3, 2025 | 45.19 | 45.85 | 45.19 | 45.85 | 45.85 | 0.87% | 21,748 |
| Jul 2, 2025 | 45.18 | 45.59 | 44.80 | 45.45 | 45.45 | 0.84% | 44,123 |
| Jul 1, 2025 | 45.88 | 45.95 | 45.01 | 45.08 | 45.08 | -0.36% | 36,309 |
| Jun 30, 2025 | 44.00 | 45.24 | 43.75 | 45.24 | 45.24 | 3.69% | 35,746 |
| Jun 27, 2025 | 44.32 | 44.32 | 43.50 | 43.63 | 43.63 | -4.32% | 57,223 |