Sprott Gold Miners ETF (SGDM)

Last Price76.02

Change-11.46 (-13.10%)

NYSE · Last Trade: Feb 1st, 8:43 AM EST

Historical Prices For Sprott Gold Miners ETF (SGDM)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	147,029	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
12/22/2025	72.97	74.11	72.83	73.04	58,859	73.04
12/19/2025	69.57	71.76	69.57	70.87	39,808	70.87
12/18/2025	69.50	70.30	68.85	69.64	39,103	69.64
12/17/2025	70.29	70.47	68.56	69.78	47,262	69.05
12/16/2025	70.37	70.53	68.85	69.45	34,273	68.73
12/15/2025	71.28	71.28	69.00	69.65	35,600	68.92
12/12/2025	71.98	72.05	69.04	69.95	83,680	69.23
12/11/2025	67.98	71.07	67.51	70.32	76,761	69.59
12/10/2025	66.64	68.26	65.64	67.72	32,113	67.01
12/09/2025	65.06	67.08	65.00	67.08	39,619	66.38
12/08/2025	66.65	66.65	65.37	65.44	39,213	64.76
12/05/2025	67.25	68.17	66.00	66.24	32,504	65.55
12/04/2025	65.58	66.93	65.55	66.65	57,213	65.96
12/03/2025	66.83	67.84	66.00	66.00	49,795	65.31
12/02/2025	67.69	67.75	65.10	66.72	57,156	66.02
12/01/2025	68.58	68.90	67.32	67.76	69,735	67.06
11/28/2025	67.56	68.13	67.14	68.11	39,683	67.40
11/26/2025	64.17	66.89	64.17	66.85	86,122	66.15
11/25/2025	63.56	64.25	63.16	63.88	28,568	63.21
11/24/2025	61.01	63.75	61.01	63.75	66,519	63.09
11/21/2025	59.50	60.98	59.10	60.53	45,737	59.90
11/20/2025	62.84	63.66	59.51	59.80	79,917	59.18
11/19/2025	63.10	64.53	62.33	62.84	34,666	62.19
11/18/2025	61.85	62.85	61.27	62.35	43,684	61.70
11/17/2025	62.19	63.12	61.11	61.77	50,239	61.13
11/14/2025	60.85	62.95	59.75	62.60	63,985	61.95
11/13/2025	65.00	65.52	62.58	63.20	43,298	62.54
11/12/2025	62.53	65.10	62.21	64.65	87,698	63.98
11/11/2025	62.65	62.65	60.92	62.20	46,657	61.55
11/10/2025	61.38	62.00	60.81	61.98	73,779	61.33
11/07/2025	58.15	59.07	57.35	59.07	23,947	58.45
11/06/2025	58.01	59.07	57.64	57.70	48,786	57.10
11/05/2025	56.88	57.85	56.88	57.73	45,560	57.13
11/04/2025	56.85	57.18	55.96	56.01	90,123	55.43
11/03/2025	58.00	58.87	57.56	58.26	51,478	57.65