Sprott Gold Miners ETF (SGDM)
66.70
-2.25 (-3.27%)
NYSE · Last Trade: Mar 23rd, 12:46 AM EDT
Historical Prices For Sprott Gold Miners ETF (SGDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 69.18 | 69.41 | 65.72 | 66.69 | 114,908 | 66.69 |
| 3/19/2026 | 67.05 | 69.63 | 66.78 | 68.95 | 180,827 | 68.95 |
| 3/18/2026 | 75.00 | 75.51 | 72.91 | 73.21 | 156,766 | 73.21 |
| 3/17/2026 | 79.28 | 80.35 | 77.60 | 78.32 | 50,365 | 78.32 |
| 3/16/2026 | 78.00 | 80.04 | 77.34 | 78.86 | 88,910 | 78.86 |
| 3/13/2026 | 81.93 | 81.93 | 77.43 | 77.90 | 71,427 | 77.90 |
| 3/12/2026 | 83.03 | 83.55 | 81.75 | 82.34 | 31,096 | 82.34 |
| 3/11/2026 | 84.35 | 84.47 | 82.32 | 84.09 | 35,176 | 84.09 |
| 3/10/2026 | 86.08 | 87.51 | 85.36 | 85.99 | 66,049 | 85.99 |
| 3/09/2026 | 82.58 | 85.19 | 79.74 | 85.19 | 82,880 | 85.19 |
| 3/06/2026 | 82.38 | 84.97 | 81.47 | 84.28 | 68,083 | 84.28 |
| 3/05/2026 | 87.09 | 87.09 | 82.02 | 83.74 | 94,084 | 83.74 |
| 3/04/2026 | 89.19 | 89.36 | 86.91 | 87.87 | 50,030 | 87.87 |
| 3/03/2026 | 89.64 | 89.82 | 85.02 | 87.84 | 114,213 | 87.84 |
| 3/02/2026 | 96.50 | 96.50 | 91.95 | 95.33 | 70,737 | 95.33 |
| 2/27/2026 | 93.73 | 95.35 | 93.73 | 95.14 | 40,846 | 95.14 |
| 2/26/2026 | 91.05 | 93.50 | 89.54 | 93.39 | 51,581 | 93.39 |
| 2/25/2026 | 92.12 | 92.77 | 91.26 | 91.65 | 66,449 | 91.65 |
| 2/24/2026 | 88.18 | 91.68 | 87.57 | 91.15 | 75,092 | 91.15 |
| 2/23/2026 | 87.96 | 90.14 | 87.96 | 90.14 | 64,738 | 90.14 |
| 2/20/2026 | 84.80 | 86.94 | 83.23 | 86.51 | 64,443 | 86.51 |
| 2/19/2026 | 83.74 | 84.88 | 82.61 | 84.87 | 75,407 | 84.87 |
| 2/18/2026 | 82.94 | 84.75 | 82.94 | 83.93 | 35,727 | 83.93 |
| 2/17/2026 | 81.09 | 82.65 | 79.42 | 81.68 | 92,078 | 81.68 |
| 2/13/2026 | 81.95 | 84.78 | 81.04 | 84.78 | 63,399 | 84.78 |
| 2/12/2026 | 84.99 | 85.71 | 79.58 | 79.58 | 71,739 | 79.58 |
| 2/11/2026 | 85.54 | 86.40 | 83.50 | 86.04 | 81,106 | 86.04 |
| 2/10/2026 | 83.00 | 84.53 | 82.75 | 84.24 | 62,585 | 84.24 |
| 2/09/2026 | 79.92 | 83.25 | 79.92 | 82.98 | 87,269 | 82.98 |
| 2/06/2026 | 76.79 | 79.11 | 76.79 | 78.92 | 145,790 | 78.92 |
| 2/05/2026 | 76.00 | 78.39 | 74.64 | 74.64 | 86,365 | 74.64 |
| 2/04/2026 | 81.78 | 81.78 | 76.60 | 79.75 | 74,559 | 79.75 |
| 2/03/2026 | 81.38 | 81.38 | 77.55 | 79.32 | 95,941 | 79.32 |
| 2/02/2026 | 74.91 | 78.71 | 74.69 | 76.10 | 138,547 | 76.10 |
| 1/30/2026 | 80.00 | 81.96 | 75.62 | 76.02 | 258,607 | 76.02 |
| 1/29/2026 | 92.69 | 92.72 | 85.38 | 87.48 | 182,567 | 87.48 |
| 1/28/2026 | 90.26 | 91.21 | 88.50 | 91.01 | 147,234 | 91.01 |
| 1/27/2026 | 87.76 | 88.66 | 84.49 | 88.66 | 138,115 | 88.66 |
| 1/26/2026 | 89.32 | 90.77 | 87.00 | 87.19 | 158,191 | 87.19 |
| 1/23/2026 | 86.38 | 87.06 | 85.36 | 86.77 | 131,191 | 86.77 |
| 1/22/2026 | 82.18 | 86.00 | 82.18 | 85.04 | 93,283 | 85.04 |
| 1/21/2026 | 86.00 | 86.00 | 81.63 | 82.18 | 111,197 | 82.18 |
| 1/20/2026 | 83.17 | 83.79 | 82.00 | 83.79 | 134,323 | 83.79 |
| 1/16/2026 | 78.00 | 78.81 | 76.59 | 78.41 | 88,505 | 78.41 |
| 1/15/2026 | 78.16 | 79.14 | 77.30 | 78.30 | 88,697 | 78.30 |
| 1/14/2026 | 80.10 | 80.10 | 76.74 | 78.51 | 72,030 | 78.51 |
| 1/13/2026 | 78.11 | 79.10 | 77.70 | 78.20 | 44,731 | 78.20 |
| 1/12/2026 | 77.06 | 78.30 | 76.12 | 77.60 | 70,637 | 77.60 |
| 1/09/2026 | 74.33 | 75.47 | 74.00 | 74.98 | 44,681 | 74.98 |
| 1/08/2026 | 72.08 | 74.00 | 71.66 | 74.00 | 54,387 | 74.00 |
| 1/07/2026 | 72.55 | 73.76 | 71.10 | 73.76 | 56,493 | 73.76 |
| 1/06/2026 | 72.00 | 73.99 | 72.00 | 73.95 | 62,069 | 73.95 |
| 1/05/2026 | 70.77 | 73.00 | 70.37 | 71.08 | 95,620 | 71.08 |
| 1/02/2026 | 71.32 | 71.32 | 67.44 | 69.32 | 61,693 | 69.32 |
| 12/31/2025 | 70.46 | 71.02 | 69.50 | 69.63 | 36,032 | 69.63 |
| 12/30/2025 | 71.01 | 71.76 | 70.50 | 70.75 | 60,501 | 70.75 |
| 12/29/2025 | 71.03 | 71.32 | 69.36 | 70.22 | 86,220 | 70.22 |
| 12/26/2025 | 74.20 | 74.47 | 72.87 | 74.47 | 35,472 | 74.47 |
| 12/24/2025 | 73.27 | 73.27 | 72.13 | 73.27 | 25,737 | 73.27 |
| 12/23/2025 | 73.76 | 73.76 | 72.42 | 73.71 | 61,690 | 73.71 |