Sprott Active Gold & Silver Miners ETF (GBUG)

Last Price52.15

Change-5.79 (-9.99%)

NASDAQ · Last Trade: Mar 3rd, 10:27 AM EST

Historical Prices For Sprott Active Gold & Silver Miners ETF (GBUG)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	59.02	59.02	56.01	57.94	226,851	57.94
2/27/2026	56.99	58.26	56.49	58.17	125,532	58.17
2/26/2026	54.84	56.85	54.22	56.63	90,795	56.63
2/25/2026	55.94	56.20	54.90	55.48	117,401	55.48
2/24/2026	53.33	55.37	52.34	55.13	91,415	55.13
2/23/2026	53.43	54.44	53.30	54.44	111,999	54.44
2/20/2026	52.00	52.60	50.84	52.56	64,584	52.56
2/19/2026	50.55	51.95	50.30	51.83	83,274	51.83
2/18/2026	49.97	51.19	49.91	50.63	69,023	50.63
2/17/2026	49.43	50.04	48.12	49.62	78,219	49.62
2/13/2026	49.82	51.62	49.44	51.59	89,727	51.59
2/12/2026	52.50	52.59	48.50	48.55	138,156	48.55
2/11/2026	51.89	52.90	50.95	52.72	124,031	52.72
2/10/2026	51.00	51.50	50.44	51.10	92,073	51.10
2/09/2026	49.48	51.11	49.24	51.05	137,731	51.05
2/06/2026	46.64	48.34	46.64	48.24	74,434	48.24
2/05/2026	47.01	47.66	45.36	45.41	249,310	45.41
2/04/2026	50.24	50.24	46.96	48.76	133,006	48.76
2/03/2026	49.83	49.91	47.82	49.15	171,200	49.15
2/02/2026	46.56	48.14	45.84	46.75	199,638	46.75
1/30/2026	49.19	50.57	46.01	46.74	510,398	46.74
1/29/2026	57.00	57.00	52.01	53.87	396,845	53.87
1/28/2026	56.46	56.58	54.81	56.56	187,959	56.56
1/27/2026	55.56	55.56	52.39	55.05	191,467	55.05
1/26/2026	56.89	56.97	54.21	54.38	328,716	54.38
1/23/2026	53.66	54.44	52.92	54.13	223,568	54.13
1/22/2026	50.08	53.43	50.08	52.91	160,951	52.91
1/21/2026	53.11	53.11	50.05	50.65	310,851	50.65
1/20/2026	50.68	51.38	50.05	51.30	244,986	51.30
1/16/2026	47.71	48.00	46.61	47.94	83,226	47.94
1/15/2026	47.50	48.25	47.03	47.94	98,902	47.94
1/14/2026	48.14	48.20	47.09	47.84	86,848	47.84
1/13/2026	47.60	48.45	47.28	47.34	110,061	47.34
1/12/2026	47.20	47.95	47.00	47.60	125,785	47.60
1/09/2026	46.00	46.19	45.19	45.79	75,150	45.79
1/08/2026	44.96	45.55	44.51	45.54	46,927	45.54
1/07/2026	45.24	45.78	44.08	45.78	59,180	45.78
1/06/2026	45.38	46.24	45.00	45.91	121,429	45.91
1/05/2026	44.24	45.71	44.24	44.65	156,171	44.65
1/02/2026	43.96	44.42	42.02	43.10	122,321	43.10
12/31/2025	43.71	45.78	43.54	43.69	51,917	43.69
12/30/2025	45.14	45.14	43.72	44.01	92,065	44.01
12/29/2025	45.33	45.33	43.09	43.42	199,174	43.42
12/26/2025	46.53	46.56	45.44	46.37	115,731	46.37
12/24/2025	46.03	46.03	44.78	45.37	32,163	45.37
12/23/2025	45.97	45.97	44.93	45.69	82,896	45.69
12/22/2025	44.98	46.34	44.98	45.88	96,817	45.88
12/19/2025	43.40	44.46	43.40	44.09	61,664	44.09
12/18/2025	43.06	43.78	42.62	43.20	65,841	43.20
12/17/2025	43.56	43.90	42.88	43.48	76,905	43.48
12/16/2025	43.42	43.56	42.49	43.00	38,426	43.00
12/15/2025	44.49	44.49	42.37	42.76	72,716	42.76
12/12/2025	45.03	45.03	42.54	43.48	95,956	43.48
12/11/2025	42.41	44.11	42.10	43.66	103,497	43.66
12/10/2025	40.99	42.15	40.64	41.96	37,990	41.96
12/09/2025	40.55	41.29	40.34	41.21	69,170	41.21
12/08/2025	41.29	41.29	40.00	40.10	41,229	40.10
12/05/2025	41.57	41.75	40.50	40.66	55,328	40.66
12/04/2025	39.90	40.74	39.90	40.66	27,189	40.66
12/03/2025	41.22	41.40	39.88	40.52	57,913	40.52