Sprott Active Gold & Silver Miners ETF (GBUG)

NASDAQ: GBUG · Real-Time Price · USD

51.27

-0.06 (-0.12%)

At close: Mar 6, 2026, 4:00 PM EST

51.00

-0.27 (-0.53%)

After-hours: Mar 6, 2026, 7:23 PM EST

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.28	51.86	49.49	51.27	51.27	-0.12%	126,261
Mar 5, 2026	53.69	53.69	50.30	51.33	51.33	-4.43%	211,638
Mar 4, 2026	54.48	55.00	52.52	53.71	53.71	1.21%	66,249
Mar 3, 2026	54.21	54.44	51.65	53.07	53.07	-8.41%	247,836
Mar 2, 2026	59.02	59.02	56.01	57.94	57.94	-0.40%	226,332
Feb 27, 2026	56.99	58.26	56.49	58.18	58.18	2.73%	124,327
Feb 26, 2026	54.84	56.85	54.22	56.63	56.63	2.07%	90,710
Feb 25, 2026	55.94	56.20	54.90	55.48	55.48	0.63%	117,199
Feb 24, 2026	53.33	55.37	52.34	55.13	55.13	1.27%	91,247
Feb 23, 2026	53.43	54.44	53.31	54.44	54.44	3.58%	111,873
Feb 20, 2026	52.00	52.60	50.84	52.56	52.56	1.42%	64,584
Feb 19, 2026	50.55	51.95	50.30	51.83	51.83	2.37%	83,375
Feb 18, 2026	49.97	51.19	49.91	50.63	50.63	2.03%	69,023
Feb 17, 2026	49.43	50.04	48.12	49.62	49.62	-3.82%	78,219
Feb 13, 2026	49.82	51.62	49.44	51.59	51.59	6.26%	89,727
Feb 12, 2026	52.50	52.59	48.50	48.55	48.55	-7.91%	138,169
Feb 11, 2026	51.89	52.90	50.95	52.72	52.72	3.17%	124,166
Feb 10, 2026	51.00	51.50	50.44	51.10	51.10	0.10%	92,117
Feb 9, 2026	49.48	51.11	49.24	51.05	51.05	5.83%	138,195
Feb 6, 2026	46.64	48.34	46.64	48.24	48.24	6.23%	74,434
Feb 5, 2026	47.01	47.67	45.36	45.41	45.41	-6.87%	250,666
Feb 4, 2026	50.24	50.24	46.96	48.76	48.76	-0.79%	133,020
Feb 3, 2026	49.83	49.91	47.82	49.15	49.15	5.13%	171,205
Feb 2, 2026	46.56	48.14	45.84	46.75	46.75	0.01%	199,688
Jan 30, 2026	49.19	50.57	46.01	46.75	46.75	-13.23%	510,398
Jan 29, 2026	57.00	57.00	52.01	53.87	53.87	-4.76%	396,876
Jan 28, 2026	56.46	56.58	54.81	56.56	56.56	2.74%	189,175
Jan 27, 2026	55.56	55.56	52.39	55.05	55.05	1.23%	191,606
Jan 26, 2026	56.89	56.97	54.21	54.38	54.38	0.45%	328,979
Jan 23, 2026	53.66	54.44	52.92	54.14	54.14	2.32%	223,568
Jan 22, 2026	50.08	53.43	50.08	52.91	52.91	4.46%	162,905
Jan 21, 2026	53.11	53.11	50.05	50.65	50.65	-1.28%	311,002
Jan 20, 2026	50.68	51.38	50.05	51.31	51.31	7.02%	249,123
Jan 16, 2026	47.71	48.00	46.61	47.94	47.94	-	83,226
Jan 15, 2026	47.50	48.25	47.03	47.94	47.94	0.21%	98,902
Jan 14, 2026	48.14	48.20	47.09	47.84	47.84	1.06%	86,858
Jan 13, 2026	47.60	48.45	47.28	47.34	47.34	-0.55%	110,212
Jan 12, 2026	47.20	47.95	47.00	47.60	47.60	3.95%	125,790
Jan 9, 2026	46.00	46.19	45.19	45.79	45.79	0.55%	75,150
Jan 8, 2026	44.96	45.55	44.51	45.54	45.54	-0.52%	46,959
Jan 7, 2026	45.24	45.78	44.08	45.78	45.78	-0.28%	59,184
Jan 6, 2026	45.38	46.24	45.00	45.91	45.91	2.82%	121,442
Jan 5, 2026	44.24	45.71	44.24	44.65	44.65	3.60%	159,990
Jan 2, 2026	43.96	44.42	42.02	43.10	43.10	-1.35%	122,321
Dec 31, 2025	43.71	45.79	43.54	43.69	43.69	-0.73%	51,917
Dec 30, 2025	45.14	45.14	43.72	44.01	44.01	1.36%	92,067
Dec 29, 2025	45.33	45.33	43.09	43.42	43.42	-6.36%	199,401
Dec 26, 2025	46.53	46.56	45.44	46.37	46.37	2.20%	115,731
Dec 24, 2025	46.03	46.03	44.78	45.37	45.37	-0.69%	32,163
Dec 23, 2025	45.97	45.97	44.93	45.69	45.69	-0.43%	82,897
Dec 22, 2025	44.98	46.34	44.98	45.88	45.88	4.07%	96,817
Dec 19, 2025	43.40	44.46	43.40	44.09	44.09	2.05%	61,664
Dec 18, 2025	43.06	43.78	42.62	43.20	43.20	-0.63%	66,060
Dec 17, 2025	43.56	43.90	42.88	43.48	42.80	1.10%	76,905
Dec 16, 2025	43.42	43.56	42.49	43.00	42.33	0.56%	38,431
Dec 15, 2025	44.49	44.49	42.37	42.76	42.09	-1.66%	72,716
Dec 12, 2025	45.03	45.03	42.54	43.48	42.80	-0.41%	95,956
Dec 11, 2025	42.41	44.11	42.10	43.66	42.98	4.07%	103,551
Dec 10, 2025	40.99	42.15	40.64	41.96	41.30	1.81%	37,992
Dec 9, 2025	40.55	41.29	40.34	41.21	40.57	2.76%	69,170
Dec 8, 2025	41.29	41.29	40.00	40.10	39.48	-1.38%	41,239
Dec 5, 2025	41.57	41.75	40.50	40.66	40.03	-	55,328
Dec 4, 2025	39.90	40.74	39.90	40.66	40.03	0.35%	27,189
Dec 3, 2025	41.22	41.40	39.88	40.52	39.89	-0.63%	57,914
Dec 2, 2025	40.76	41.13	39.65	40.78	40.14	-0.89%	45,212
Dec 1, 2025	41.99	41.99	41.00	41.15	40.50	-0.70%	90,175
Nov 28, 2025	40.80	41.50	40.62	41.43	40.79	2.94%	32,420
Nov 26, 2025	39.00	40.28	39.00	40.25	39.62	4.25%	60,595
Nov 25, 2025	38.58	38.93	38.06	38.61	38.01	0.48%	77,452
Nov 24, 2025	36.80	38.49	36.65	38.43	37.82	5.56%	36,818
Nov 21, 2025	36.02	36.87	36.00	36.40	35.83	0.04%	33,195
Nov 20, 2025	37.85	38.54	36.35	36.39	35.82	-3.83%	37,804
Nov 19, 2025	38.40	38.93	37.56	37.84	37.24	0.14%	34,161
Nov 18, 2025	37.40	38.08	37.14	37.78	37.19	0.75%	52,412
Nov 17, 2025	38.18	38.22	37.19	37.50	36.91	-1.00%	57,149
Nov 14, 2025	36.24	38.09	36.24	37.88	37.29	-1.04%	54,272
Nov 13, 2025	39.68	39.68	37.81	38.28	37.68	-2.85%	60,215
Nov 12, 2025	38.47	39.61	37.88	39.41	38.79	4.24%	143,410
Nov 11, 2025	38.16	38.25	37.14	37.80	37.21	0.08%	85,082
Nov 10, 2025	37.75	37.94	37.35	37.77	37.18	4.61%	183,154
Nov 7, 2025	35.83	36.11	34.96	36.11	35.55	2.24%	41,011
Nov 6, 2025	35.93	36.04	35.18	35.32	34.77	0.60%	44,559
Nov 5, 2025	34.44	35.11	34.40	35.11	34.56	3.25%	65,069
Nov 4, 2025	34.51	34.83	33.93	34.01	33.47	-4.69%	145,214
Nov 3, 2025	36.61	36.61	35.36	35.68	35.12	-0.92%	87,911
Oct 31, 2025	36.18	36.25	35.68	36.01	35.45	-0.73%	31,081
Oct 30, 2025	35.95	36.39	35.27	36.27	35.71	2.55%	110,553
Oct 29, 2025	36.78	36.78	35.37	35.37	34.82	-0.31%	65,039
Oct 28, 2025	34.42	35.63	34.19	35.48	34.93	1.17%	85,427
Oct 27, 2025	35.32	35.65	34.14	35.07	34.52	-3.26%	109,133
Oct 24, 2025	36.40	36.92	35.90	36.25	35.68	-1.36%	61,651
Oct 23, 2025	37.19	37.19	36.61	36.75	36.18	1.18%	48,329
Oct 22, 2025	34.93	36.56	34.79	36.32	35.75	0.47%	134,863
Oct 21, 2025	37.74	37.76	35.75	36.15	35.58	-10.50%	144,051
Oct 20, 2025	39.78	40.66	39.46	40.39	39.76	3.43%	83,545
Oct 17, 2025	41.22	41.22	38.41	39.05	38.44	-7.41%	135,567
Oct 16, 2025	41.92	42.53	41.14	42.18	41.52	2.52%	113,272
Oct 15, 2025	40.27	41.22	40.25	41.14	40.50	4.18%	109,196
Oct 14, 2025	39.01	39.90	38.83	39.49	38.87	-0.40%	49,072
Oct 13, 2025	39.30	39.72	39.06	39.65	39.03	4.45%	120,104