Sprott Active Gold & Silver Miners ETF (GBUG)

NASDAQ: GBUG · Real-Time Price · USD

44.45

-1.94 (-4.19%)

At close: Apr 28, 2026, 4:00 PM EDT

44.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.21	45.37	43.88	44.51	-	-4.05%	68,734
Apr 27, 2026	46.86	46.86	45.95	46.39	46.39	-0.96%	45,385
Apr 24, 2026	46.69	46.94	46.23	46.84	46.84	0.78%	35,939
Apr 23, 2026	47.36	47.65	45.40	46.48	46.48	-2.44%	42,583
Apr 22, 2026	47.31	48.18	47.31	47.64	47.64	1.90%	54,466
Apr 21, 2026	49.41	49.68	46.70	46.75	46.75	-6.28%	104,134
Apr 20, 2026	49.90	50.19	49.37	49.88	49.88	-1.50%	57,565
Apr 17, 2026	50.37	51.46	50.27	50.64	50.64	3.30%	60,963
Apr 16, 2026	50.02	50.07	48.95	49.02	49.02	-0.20%	47,078
Apr 15, 2026	49.98	50.30	48.92	49.12	49.12	-2.50%	51,745
Apr 14, 2026	50.00	50.70	49.71	50.38	50.38	2.15%	57,477
Apr 13, 2026	48.25	49.35	48.19	49.32	49.32	0.16%	27,543
Apr 10, 2026	49.14	49.56	48.79	49.24	49.24	0.96%	27,257
Apr 9, 2026	49.11	49.41	48.02	48.77	48.77	0.57%	48,241
Apr 8, 2026	50.25	50.40	47.72	48.50	48.50	2.94%	76,574
Apr 7, 2026	46.19	47.20	45.28	47.11	47.11	1.40%	62,135
Apr 6, 2026	46.30	47.00	46.20	46.46	46.46	-0.55%	82,406
Apr 2, 2026	44.67	47.29	44.03	46.72	46.72	-2.26%	76,788
Apr 1, 2026	47.00	48.56	46.35	47.80	47.80	5.19%	112,063
Mar 31, 2026	43.27	45.52	43.27	45.44	45.44	7.40%	104,153
Mar 30, 2026	42.85	43.49	41.77	42.31	42.31	0.34%	97,559
Mar 27, 2026	40.23	42.93	40.23	42.17	42.16	3.37%	64,140
Mar 26, 2026	41.77	42.68	40.52	40.79	40.79	-5.07%	61,774
Mar 25, 2026	43.53	43.65	42.63	42.97	42.97	3.44%	92,907
Mar 24, 2026	40.97	41.82	40.12	41.54	41.54	0.86%	88,548
Mar 23, 2026	40.01	42.32	39.70	41.19	41.19	4.27%	178,149
Mar 20, 2026	40.79	41.28	39.00	39.50	39.50	-4.31%	152,013
Mar 19, 2026	40.00	41.39	39.03	41.28	41.28	-6.00%	229,254
Mar 18, 2026	45.29	45.37	43.80	43.91	43.91	-7.05%	216,200
Mar 17, 2026	47.70	48.64	46.98	47.24	47.24	-0.91%	72,928
Mar 16, 2026	46.77	48.57	46.61	47.67	47.67	2.04%	87,843
Mar 13, 2026	50.09	50.09	46.49	46.72	46.72	-6.41%	177,018
Mar 12, 2026	51.40	51.51	49.63	49.92	49.92	-1.96%	113,522
Mar 11, 2026	51.81	51.81	50.17	50.92	50.92	-2.84%	66,964
Mar 10, 2026	52.41	53.33	51.76	52.41	52.41	2.05%	85,137
Mar 9, 2026	50.15	51.43	48.09	51.36	51.36	0.17%	88,259
Mar 6, 2026	50.28	51.86	49.49	51.27	51.27	-0.12%	126,836
Mar 5, 2026	53.69	53.69	50.30	51.33	51.33	-4.43%	211,643
Mar 4, 2026	54.48	55.00	52.52	53.71	53.71	1.21%	66,254
Mar 3, 2026	54.21	54.44	51.65	53.07	53.07	-8.41%	248,049
Mar 2, 2026	59.02	59.02	56.01	57.94	57.94	-0.40%	227,348
Feb 27, 2026	56.99	58.26	56.49	58.18	58.18	2.73%	125,532
Feb 26, 2026	54.84	56.85	54.22	56.63	56.63	2.07%	90,794
Feb 25, 2026	55.94	56.20	54.90	55.48	55.48	0.63%	117,402
Feb 24, 2026	53.33	55.37	52.34	55.13	55.13	1.27%	91,416
Feb 23, 2026	53.43	54.44	53.31	54.44	54.44	3.58%	112,079
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