Sprott Gold Miners ETF (SGDM)
NYSEARCA: SGDM · Real-Time Price · USD
59.42
-6.20 (-9.45%)
Oct 21, 2025, 12:08 PM EDT - Market open
SGDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 61.20 | 61.23 | 59.50 | 60.48 | - | -7.83% | 126,679 |
| Oct 20, 2025 | 65.29 | 66.00 | 64.40 | 65.62 | 65.62 | 2.76% | 110,275 |
| Oct 17, 2025 | 67.90 | 67.99 | 62.71 | 63.86 | 63.86 | -7.14% | 198,841 |
| Oct 16, 2025 | 67.66 | 69.22 | 67.25 | 68.77 | 68.77 | 2.95% | 94,165 |
| Oct 15, 2025 | 65.26 | 67.06 | 65.26 | 66.80 | 66.80 | 3.73% | 61,673 |
| Oct 14, 2025 | 63.64 | 65.10 | 63.00 | 64.40 | 64.40 | 0.23% | 62,384 |
| Oct 13, 2025 | 63.14 | 64.39 | 63.04 | 64.25 | 64.25 | 4.45% | 83,716 |
| Oct 10, 2025 | 61.37 | 61.83 | 60.80 | 61.51 | 61.51 | 0.61% | 127,477 |
| Oct 9, 2025 | 64.49 | 64.49 | 60.50 | 61.14 | 61.14 | -4.45% | 119,076 |
| Oct 8, 2025 | 64.16 | 64.16 | 63.35 | 63.99 | 63.99 | 2.33% | 81,053 |
| Oct 7, 2025 | 63.94 | 63.94 | 62.13 | 62.53 | 62.53 | -1.76% | 74,221 |
| Oct 6, 2025 | 63.07 | 64.39 | 63.07 | 63.65 | 63.65 | 1.94% | 81,856 |
| Oct 3, 2025 | 62.80 | 62.86 | 62.00 | 62.44 | 62.44 | 0.22% | 68,768 |
| Oct 2, 2025 | 63.48 | 63.48 | 60.08 | 62.30 | 62.30 | -0.78% | 87,966 |
| Oct 1, 2025 | 62.56 | 63.37 | 62.35 | 62.79 | 62.79 | 1.27% | 68,616 |
| Sep 30, 2025 | 61.04 | 62.46 | 60.75 | 62.00 | 62.00 | 0.76% | 73,791 |
| Sep 29, 2025 | 62.42 | 62.42 | 61.07 | 61.53 | 61.53 | 1.25% | 65,209 |
| Sep 26, 2025 | 59.99 | 60.85 | 59.72 | 60.77 | 60.77 | 2.10% | 63,868 |
| Sep 25, 2025 | 58.97 | 59.66 | 58.73 | 59.52 | 59.52 | 0.93% | 44,254 |
| Sep 24, 2025 | 60.73 | 60.73 | 58.90 | 58.97 | 58.97 | -2.91% | 77,767 |
| Sep 23, 2025 | 61.08 | 61.51 | 60.46 | 60.74 | 60.74 | 0.73% | 107,209 |
| Sep 22, 2025 | 59.79 | 60.52 | 59.36 | 60.30 | 60.30 | 2.76% | 91,389 |
| Sep 19, 2025 | 56.55 | 58.81 | 56.55 | 58.68 | 58.68 | 4.06% | 61,211 |
| Sep 18, 2025 | 56.35 | 56.42 | 55.45 | 56.39 | 56.39 | -0.04% | 81,850 |
| Sep 17, 2025 | 56.48 | 57.63 | 55.27 | 56.41 | 56.41 | -0.72% | 96,172 |
| Sep 16, 2025 | 58.56 | 58.56 | 56.66 | 56.82 | 56.82 | -2.34% | 93,984 |
| Sep 15, 2025 | 57.79 | 58.34 | 57.25 | 58.18 | 58.18 | 0.73% | 71,804 |
| Sep 12, 2025 | 58.40 | 58.40 | 57.43 | 57.76 | 57.76 | -0.33% | 52,154 |
| Sep 11, 2025 | 57.33 | 57.95 | 56.68 | 57.95 | 57.95 | 1.40% | 63,639 |
| Sep 10, 2025 | 56.88 | 57.31 | 56.64 | 57.15 | 57.15 | 1.80% | 58,423 |
| Sep 9, 2025 | 57.19 | 57.35 | 55.83 | 56.14 | 56.14 | -0.62% | 69,631 |
| Sep 8, 2025 | 56.63 | 56.82 | 56.00 | 56.49 | 56.49 | 1.47% | 112,596 |
| 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 |