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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202541.1641.5940.5841.4041.400.15%64,176
Apr 25, 202540.7941.4440.1841.3441.34-1.24%40,977
Apr 24, 202541.9841.9841.1741.8641.861.68%84,745
Apr 23, 202540.4941.5740.0241.1741.17-2.97%175,350
Apr 22, 202543.7543.7542.1442.4342.43-2.14%145,966
Apr 21, 202544.5944.6942.7143.3643.361.12%140,537
Apr 17, 202543.3943.3942.2842.8842.88-1.15%145,171
Apr 16, 202543.7044.2642.9943.3843.382.60%207,692
Apr 15, 202542.2742.6841.7142.2842.281.08%101,515
Apr 14, 202541.2042.0140.3741.8341.830.77%165,173
Apr 11, 202540.5641.8640.5641.5141.515.76%154,230
Apr 10, 202537.5139.7237.5139.2539.254.93%170,516
Apr 9, 202535.9837.6035.7537.4137.417.21%80,589
Apr 8, 202536.5936.5934.5634.8934.89-0.17%68,350
Apr 7, 202533.7036.4333.3434.9534.950.26%100,767
Apr 4, 202537.2537.3634.5834.8634.86-8.43%152,417
Apr 3, 202536.2138.7435.1038.0738.070.18%208,179
Apr 2, 202537.7538.0637.3638.0038.000.29%164,683
Apr 1, 202538.1338.2537.4837.8937.89-0.13%87,046
Mar 31, 202537.9938.1336.8737.9437.940.80%113,248
Mar 28, 202538.1038.6037.5037.6437.64-0.50%77,581
Mar 27, 202537.3837.8937.2337.8337.832.35%36,936
Mar 26, 202537.4537.4536.8536.9636.96-0.70%27,592
Mar 25, 202536.9337.4936.9337.2237.221.86%28,436
Mar 24, 202537.0437.0436.5336.5436.54-0.03%42,957
Mar 21, 202536.5036.6036.1936.5536.55-1.22%113,199
Mar 20, 202536.6237.1736.5537.0037.00-0.46%31,162
Mar 19, 202536.9437.2136.5037.1737.170.51%50,442
Mar 18, 202537.5137.5136.8536.9836.980.65%97,623
Mar 17, 202536.0936.7536.0936.7436.742.51%63,044
Mar 14, 202535.9136.1335.6335.8435.841.10%126,231
Mar 13, 202534.9435.7534.7535.4535.452.52%98,818
Mar 12, 202534.1934.6834.0034.5834.581.11%98,294
Mar 11, 202533.1934.3633.1934.2034.203.77%52,361
Mar 10, 202533.8933.8932.7132.9632.96-3.21%50,610
Mar 7, 202533.8634.6133.5234.0534.050.95%30,672
Mar 6, 202533.8134.2433.5533.7333.73-0.88%52,777
Mar 5, 202532.7334.0432.7334.0334.034.00%56,492
Mar 4, 202532.8133.0332.0932.7232.720.52%45,975
Mar 3, 202532.9933.5432.3132.5532.55-0.31%149,090
Feb 28, 202532.0332.6931.8032.6532.650.46%45,103
Feb 27, 202533.3533.4432.4632.5032.50-3.56%21,295
Feb 26, 202532.9033.7232.8533.7033.702.06%33,068
Feb 25, 202533.2833.2832.4233.0233.02-1.33%38,168
Feb 24, 202533.4333.6032.8733.4733.470.68%20,494
Feb 21, 202534.4134.4133.2433.2433.24-3.05%33,006
Feb 20, 202534.0234.5534.0234.2934.291.08%34,568
Feb 19, 202533.5734.0233.5733.9233.920.21%27,718
Feb 18, 202533.8333.9133.4233.8533.851.52%38,435
Feb 14, 202534.5734.5733.3333.3433.34-2.96%49,325