Sprott Active Gold & Silver Miners ETF (GBUG)

NASDAQ: GBUG · Real-Time Price · USD

39.64

+1.06 (2.74%)

At close: Jun 26, 2026, 4:00 PM EDT

39.54

-0.10 (-0.24%)

After-hours: Jun 26, 2026, 4:15 PM EDT

GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.16	40.33	39.03	39.64	39.64	2.73%	16,183
Jun 25, 2026	38.29	39.13	37.85	38.58	38.58	2.23%	34,259
Jun 24, 2026	38.29	38.71	37.26	37.74	37.74	-4.33%	42,560
Jun 23, 2026	39.44	40.30	39.39	39.45	39.45	-4.85%	51,500
Jun 22, 2026	41.01	41.65	40.67	41.46	41.46	-0.47%	31,820
Jun 18, 2026	43.80	43.80	41.22	41.66	41.65	-2.97%	31,608
Jun 17, 2026	44.42	45.60	42.93	42.93	42.93	-2.83%	34,051
Jun 16, 2026	44.29	44.46	43.46	44.18	44.18	2.13%	26,633
Jun 15, 2026	42.49	44.08	42.49	43.26	43.26	7.31%	28,996
Jun 12, 2026	38.78	40.70	38.78	40.31	40.31	2.95%	35,859
Jun 11, 2026	36.85	39.26	36.68	39.16	39.16	6.66%	35,731
Jun 10, 2026	37.01	38.00	36.52	36.71	36.71	-4.62%	82,930
Jun 9, 2026	39.98	39.98	37.48	38.49	38.49	-1.96%	42,435
Jun 8, 2026	39.22	39.85	39.08	39.26	39.26	1.00%	26,444
Jun 5, 2026	41.61	42.15	38.86	38.87	38.87	-9.73%	94,532
Jun 4, 2026	42.62	43.75	42.62	43.06	43.06	1.17%	33,578
Jun 3, 2026	43.32	43.62	42.54	42.56	42.56	-3.86%	22,432
Jun 2, 2026	43.98	44.34	43.50	44.27	44.27	1.44%	30,827
Jun 1, 2026	43.68	44.21	42.51	43.64	43.64	-3.62%	29,711
May 29, 2026	43.59	45.28	43.55	45.28	45.28	3.66%	18,943
May 28, 2026	42.14	43.91	41.67	43.68	43.68	1.60%	31,677
May 27, 2026	43.04	43.66	42.92	42.99	42.99	-3.19%	19,873
May 26, 2026	43.13	44.57	43.13	44.41	44.41	4.49%	42,036
May 22, 2026	42.60	42.94	41.84	42.50	42.50	-0.64%	18,417
May 21, 2026	42.00	43.50	42.00	42.78	42.78	-1.00%	25,532
May 20, 2026	42.17	43.49	42.01	43.21	43.21	2.45%	54,506
May 19, 2026	43.34	43.34	41.82	42.17	42.17	-4.12%	47,696
May 18, 2026	44.11	45.04	43.60	43.99	43.99	-0.91%	31,846
May 15, 2026	45.58	45.62	43.82	44.39	44.39	-6.86%	74,227
May 14, 2026	48.02	48.02	47.20	47.66	47.66	-2.01%	43,965
May 13, 2026	49.03	49.03	47.73	48.64	48.64	-0.34%	34,000
May 12, 2026	47.84	48.97	46.60	48.80	48.80	0.87%	43,104
May 11, 2026	47.27	49.20	47.27	48.38	48.38	2.36%	58,195
May 8, 2026	46.05	47.59	46.05	47.27	47.27	2.84%	48,921
May 7, 2026	46.57	47.95	45.88	45.96	45.96	0.10%	70,699
May 6, 2026	44.32	46.38	44.32	45.92	45.92	7.66%	55,261
May 5, 2026	43.11	43.49	42.65	42.65	42.65	-0.07%	38,992
May 4, 2026	43.17	43.46	42.50	42.68	42.68	-1.73%	38,759
May 1, 2026	43.51	44.41	43.35	43.43	43.43	-0.97%	42,498
Apr 30, 2026	43.80	44.50	43.57	43.86	43.86	2.03%	57,063
Apr 29, 2026	43.75	44.09	42.85	42.98	42.98	-3.29%	59,630
Apr 28, 2026	45.21	45.37	43.88	44.45	44.45	-4.19%	73,894
Apr 27, 2026	46.86	46.86	45.95	46.39	46.39	-0.96%	45,386
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	-0.56%	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