Skip to main content
IC
Sprott Active Gold & Silver Miners ETF (GBUG)
NASDAQ: GBUG · Real-Time Price · USD
22.85
-2.05 (-8.23%)
At close: May 12, 2025, 4:00 PM
23.20
+0.35 (1.53%)
After-hours: May 12, 2025, 6:07 PM EDT

GBUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.2424.2422.8522.8522.85-8.23%110,528
May 9, 202524.4524.9024.1624.9024.903.69%32,172
May 8, 202524.3324.4923.9424.0224.02-0.64%42,542
May 7, 202524.2624.3823.9924.1724.17-2.74%40,088
May 6, 202523.9924.8523.7824.8524.856.06%36,050
May 5, 202523.5523.5523.0723.4323.433.54%30,731
May 2, 202522.8923.0622.5022.6322.63-0.61%8,753
May 1, 202523.0123.3222.5422.7722.77-3.07%22,142
Apr 30, 202523.5023.5023.1523.4923.490.64%13,019
Apr 29, 202523.9923.9923.2023.3423.34-1.35%13,081
Apr 28, 202523.2123.6623.2023.6623.660.64%39,963
Apr 25, 202523.7423.7423.2223.5123.51-1.05%23,649
Apr 24, 202523.7923.9723.4723.7623.761.63%35,892
Apr 23, 202523.1923.4922.8223.3823.38-2.34%51,666
Apr 22, 202524.6124.7623.8523.9423.94-3.00%40,005
Apr 21, 202525.2625.2624.3424.6824.680.90%70,941
Apr 17, 202524.8624.8624.1324.4624.46-1.53%50,838
Apr 16, 202524.9425.1224.5524.8424.843.41%93,381
Apr 15, 202524.4424.4423.8224.0224.020.84%58,471
Apr 14, 202523.8123.8723.1723.8223.821.79%79,786
Apr 11, 202523.5623.5622.9923.4023.405.26%77,834
Apr 10, 202521.5522.3321.4522.2322.234.22%84,125
Apr 9, 202520.4721.3720.1921.3321.338.96%37,565
Apr 8, 202520.5020.5619.3919.5819.580.08%24,362
Apr 7, 202519.0920.6719.0419.5619.56-0.56%27,588
Apr 4, 202521.2821.2819.5719.6719.67-9.15%106,865
Apr 3, 202521.4821.9521.0321.6521.650.05%26,691
Apr 2, 202521.9921.9921.3721.6421.640.25%35,230
Apr 1, 202521.8321.8321.4021.5921.59-0.71%30,740
Mar 31, 202521.9521.9521.1321.7421.740.05%91,109
Mar 28, 202522.1222.3021.6221.7321.73-0.78%83,803
Mar 27, 202521.6321.9021.4721.9021.902.58%76,968
Mar 26, 202521.6421.6721.3121.3521.35-1.11%21,828
Mar 25, 202521.5621.8021.5621.5921.591.84%42,238
Mar 24, 202521.4921.4921.1521.2021.200.14%25,335
Mar 21, 202521.2521.2521.0021.1721.17-1.53%55,489
Mar 20, 202521.3921.6321.2521.5021.50-0.09%29,087
Mar 19, 202521.3821.6221.1721.5221.520.05%36,728
Mar 18, 202521.8821.8821.4921.5121.510.56%110,600
Mar 17, 202520.9921.3920.8621.3921.393.58%52,111
Mar 14, 202520.7520.8020.4820.6520.651.13%38,294
Mar 13, 202520.0020.5720.0020.4220.422.94%61,603
Mar 12, 202519.5719.9219.5619.8419.841.30%153,925
Mar 11, 202518.8419.5918.8419.5819.584.82%22,194
Mar 10, 202519.6019.6018.5218.6818.68-4.70%53,900
Mar 7, 202519.5219.9319.1919.6019.600.68%42,535
Mar 6, 202519.6719.8719.3919.4719.47-1.78%30,073
Mar 5, 202519.0519.8419.0519.8219.824.17%53,835
Mar 4, 202519.0519.1718.6719.0319.030.86%68,904
Mar 3, 202519.2819.5018.8218.8718.870.02%109,937