Sprott Gold Miners ETF (SGDM)
NYSEARCA: SGDM · Real-Time Price · USD
60.77
+1.25 (2.10%)
At close: Sep 26, 2025, 4:00 PM EDT
60.70
-0.07 (-0.12%)
After-hours: Sep 26, 2025, 8:00 PM EDT
SGDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.99 | 60.85 | 59.72 | 60.77 | 60.77 | 2.10% | 63,843 |
| 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 |
| 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 |