Sprott Gold Miners ETF (SGDM)
NYSEARCA: SGDM · Real-Time Price · USD
41.27
-0.07 (-0.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SGDM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 41.16 | 41.59 | 40.58 | 41.40 | 41.40 | 0.15% | 64,176 |
Apr 25, 2025 | 40.79 | 41.44 | 40.18 | 41.34 | 41.34 | -1.24% | 40,977 |
Apr 24, 2025 | 41.98 | 41.98 | 41.17 | 41.86 | 41.86 | 1.68% | 84,745 |
Apr 23, 2025 | 40.49 | 41.57 | 40.02 | 41.17 | 41.17 | -2.97% | 175,350 |
Apr 22, 2025 | 43.75 | 43.75 | 42.14 | 42.43 | 42.43 | -2.14% | 145,966 |
Apr 21, 2025 | 44.59 | 44.69 | 42.71 | 43.36 | 43.36 | 1.12% | 140,537 |
Apr 17, 2025 | 43.39 | 43.39 | 42.28 | 42.88 | 42.88 | -1.15% | 145,171 |
Apr 16, 2025 | 43.70 | 44.26 | 42.99 | 43.38 | 43.38 | 2.60% | 207,692 |
Apr 15, 2025 | 42.27 | 42.68 | 41.71 | 42.28 | 42.28 | 1.08% | 101,515 |
Apr 14, 2025 | 41.20 | 42.01 | 40.37 | 41.83 | 41.83 | 0.77% | 165,173 |
Apr 11, 2025 | 40.56 | 41.86 | 40.56 | 41.51 | 41.51 | 5.76% | 154,230 |
Apr 10, 2025 | 37.51 | 39.72 | 37.51 | 39.25 | 39.25 | 4.93% | 170,516 |
Apr 9, 2025 | 35.98 | 37.60 | 35.75 | 37.41 | 37.41 | 7.21% | 80,589 |
Apr 8, 2025 | 36.59 | 36.59 | 34.56 | 34.89 | 34.89 | -0.17% | 68,350 |
Apr 7, 2025 | 33.70 | 36.43 | 33.34 | 34.95 | 34.95 | 0.26% | 100,767 |
Apr 4, 2025 | 37.25 | 37.36 | 34.58 | 34.86 | 34.86 | -8.43% | 152,417 |
Apr 3, 2025 | 36.21 | 38.74 | 35.10 | 38.07 | 38.07 | 0.18% | 208,179 |
Apr 2, 2025 | 37.75 | 38.06 | 37.36 | 38.00 | 38.00 | 0.29% | 164,683 |
Apr 1, 2025 | 38.13 | 38.25 | 37.48 | 37.89 | 37.89 | -0.13% | 87,046 |
Mar 31, 2025 | 37.99 | 38.13 | 36.87 | 37.94 | 37.94 | 0.80% | 113,248 |
Mar 28, 2025 | 38.10 | 38.60 | 37.50 | 37.64 | 37.64 | -0.50% | 77,581 |
Mar 27, 2025 | 37.38 | 37.89 | 37.23 | 37.83 | 37.83 | 2.35% | 36,936 |
Mar 26, 2025 | 37.45 | 37.45 | 36.85 | 36.96 | 36.96 | -0.70% | 27,592 |
Mar 25, 2025 | 36.93 | 37.49 | 36.93 | 37.22 | 37.22 | 1.86% | 28,436 |
Mar 24, 2025 | 37.04 | 37.04 | 36.53 | 36.54 | 36.54 | -0.03% | 42,957 |
Mar 21, 2025 | 36.50 | 36.60 | 36.19 | 36.55 | 36.55 | -1.22% | 113,199 |
Mar 20, 2025 | 36.62 | 37.17 | 36.55 | 37.00 | 37.00 | -0.46% | 31,162 |
Mar 19, 2025 | 36.94 | 37.21 | 36.50 | 37.17 | 37.17 | 0.51% | 50,442 |
Mar 18, 2025 | 37.51 | 37.51 | 36.85 | 36.98 | 36.98 | 0.65% | 97,623 |
Mar 17, 2025 | 36.09 | 36.75 | 36.09 | 36.74 | 36.74 | 2.51% | 63,044 |
Mar 14, 2025 | 35.91 | 36.13 | 35.63 | 35.84 | 35.84 | 1.10% | 126,231 |
Mar 13, 2025 | 34.94 | 35.75 | 34.75 | 35.45 | 35.45 | 2.52% | 98,818 |
Mar 12, 2025 | 34.19 | 34.68 | 34.00 | 34.58 | 34.58 | 1.11% | 98,294 |
Mar 11, 2025 | 33.19 | 34.36 | 33.19 | 34.20 | 34.20 | 3.77% | 52,361 |
Mar 10, 2025 | 33.89 | 33.89 | 32.71 | 32.96 | 32.96 | -3.21% | 50,610 |
Mar 7, 2025 | 33.86 | 34.61 | 33.52 | 34.05 | 34.05 | 0.95% | 30,672 |
Mar 6, 2025 | 33.81 | 34.24 | 33.55 | 33.73 | 33.73 | -0.88% | 52,777 |
Mar 5, 2025 | 32.73 | 34.04 | 32.73 | 34.03 | 34.03 | 4.00% | 56,492 |
Mar 4, 2025 | 32.81 | 33.03 | 32.09 | 32.72 | 32.72 | 0.52% | 45,975 |
Mar 3, 2025 | 32.99 | 33.54 | 32.31 | 32.55 | 32.55 | -0.31% | 149,090 |
Feb 28, 2025 | 32.03 | 32.69 | 31.80 | 32.65 | 32.65 | 0.46% | 45,103 |
Feb 27, 2025 | 33.35 | 33.44 | 32.46 | 32.50 | 32.50 | -3.56% | 21,295 |
Feb 26, 2025 | 32.90 | 33.72 | 32.85 | 33.70 | 33.70 | 2.06% | 33,068 |
Feb 25, 2025 | 33.28 | 33.28 | 32.42 | 33.02 | 33.02 | -1.33% | 38,168 |
Feb 24, 2025 | 33.43 | 33.60 | 32.87 | 33.47 | 33.47 | 0.68% | 20,494 |
Feb 21, 2025 | 34.41 | 34.41 | 33.24 | 33.24 | 33.24 | -3.05% | 33,006 |
Feb 20, 2025 | 34.02 | 34.55 | 34.02 | 34.29 | 34.29 | 1.08% | 34,568 |
Feb 19, 2025 | 33.57 | 34.02 | 33.57 | 33.92 | 33.92 | 0.21% | 27,718 |
Feb 18, 2025 | 33.83 | 33.91 | 33.42 | 33.85 | 33.85 | 1.52% | 38,435 |
Feb 14, 2025 | 34.57 | 34.57 | 33.33 | 33.34 | 33.34 | -2.96% | 49,325 |