Sprott Gold Miners ETF (SGDM)
NYSEARCA: SGDM · Real-Time Price · USD
84.28
+0.54 (0.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
SGDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.38 | 84.97 | 81.47 | 84.28 | 84.28 | 0.64% | 68,078 |
| Mar 5, 2026 | 87.09 | 87.09 | 82.02 | 83.74 | 83.74 | -4.70% | 94,080 |
| Mar 4, 2026 | 89.19 | 89.36 | 86.91 | 87.87 | 87.87 | 0.03% | 50,029 |
| Mar 3, 2026 | 89.64 | 89.82 | 85.02 | 87.84 | 87.84 | -7.86% | 113,967 |
| Mar 2, 2026 | 96.50 | 96.50 | 91.95 | 95.33 | 95.33 | 0.20% | 70,737 |
| Feb 27, 2026 | 93.73 | 95.35 | 93.73 | 95.14 | 95.14 | 1.87% | 40,365 |
| Feb 26, 2026 | 91.05 | 93.50 | 89.54 | 93.39 | 93.39 | 1.90% | 51,581 |
| Feb 25, 2026 | 92.12 | 92.77 | 91.26 | 91.65 | 91.65 | 0.55% | 66,448 |
| Feb 24, 2026 | 88.18 | 91.68 | 87.57 | 91.15 | 91.15 | 1.12% | 74,699 |
| Feb 23, 2026 | 87.96 | 90.14 | 87.96 | 90.14 | 90.14 | 4.20% | 64,686 |
| Feb 20, 2026 | 84.80 | 86.94 | 83.23 | 86.51 | 86.51 | 1.93% | 64,435 |
| Feb 19, 2026 | 83.74 | 84.88 | 82.61 | 84.87 | 84.87 | 1.12% | 75,408 |
| Feb 18, 2026 | 82.94 | 84.75 | 82.94 | 83.93 | 83.93 | 2.75% | 35,621 |
| Feb 17, 2026 | 81.09 | 82.65 | 79.42 | 81.68 | 81.68 | -3.66% | 91,963 |
| Feb 13, 2026 | 81.95 | 84.78 | 81.04 | 84.78 | 84.78 | 6.53% | 63,053 |
| Feb 12, 2026 | 84.99 | 85.71 | 79.58 | 79.58 | 79.58 | -7.51% | 71,719 |
| Feb 11, 2026 | 85.54 | 86.40 | 83.50 | 86.04 | 86.04 | 2.14% | 80,612 |
| Feb 10, 2026 | 83.00 | 84.53 | 82.75 | 84.24 | 84.24 | 1.52% | 62,586 |
| Feb 9, 2026 | 79.92 | 83.25 | 79.92 | 82.98 | 82.98 | 5.14% | 87,378 |
| Feb 6, 2026 | 76.79 | 79.11 | 76.79 | 78.92 | 78.92 | 5.73% | 145,601 |
| Feb 5, 2026 | 76.00 | 78.39 | 74.64 | 74.64 | 74.64 | -6.41% | 85,754 |
| Feb 4, 2026 | 81.78 | 81.78 | 76.60 | 79.75 | 79.75 | 0.54% | 74,454 |
| Feb 3, 2026 | 81.38 | 81.38 | 77.55 | 79.32 | 79.32 | 4.23% | 95,876 |
| Feb 2, 2026 | 74.91 | 78.71 | 74.69 | 76.10 | 76.10 | 0.11% | 138,424 |
| Jan 30, 2026 | 80.00 | 81.96 | 75.62 | 76.02 | 76.02 | -13.10% | 257,953 |
| Jan 29, 2026 | 92.69 | 92.72 | 85.38 | 87.48 | 87.48 | -3.88% | 182,286 |
| Jan 28, 2026 | 90.26 | 91.21 | 88.50 | 91.01 | 91.01 | 2.65% | 146,784 |
| Jan 27, 2026 | 87.76 | 88.66 | 84.49 | 88.66 | 88.66 | 1.69% | 132,839 |
| Jan 26, 2026 | 89.32 | 90.77 | 87.00 | 87.19 | 87.19 | 0.48% | 157,955 |
| Jan 23, 2026 | 86.38 | 87.06 | 85.36 | 86.77 | 86.77 | 2.03% | 130,157 |
| Jan 22, 2026 | 82.18 | 86.00 | 82.18 | 85.04 | 85.04 | 3.48% | 93,043 |
| Jan 21, 2026 | 86.00 | 86.00 | 81.63 | 82.18 | 82.18 | -1.92% | 110,816 |
| Jan 20, 2026 | 83.17 | 83.79 | 82.00 | 83.79 | 83.79 | 6.86% | 134,298 |
| Jan 16, 2026 | 78.00 | 78.82 | 76.59 | 78.41 | 78.41 | 0.14% | 88,481 |
| Jan 15, 2026 | 78.16 | 79.14 | 77.30 | 78.30 | 78.30 | -0.27% | 88,676 |
| Jan 14, 2026 | 80.10 | 80.10 | 76.74 | 78.51 | 78.51 | 0.40% | 72,030 |
| Jan 13, 2026 | 78.11 | 79.10 | 77.70 | 78.20 | 78.20 | 0.77% | 44,731 |
| Jan 12, 2026 | 77.06 | 78.30 | 76.12 | 77.60 | 77.60 | 3.50% | 70,637 |
| Jan 9, 2026 | 74.33 | 75.47 | 74.00 | 74.98 | 74.98 | 1.32% | 44,558 |
| Jan 8, 2026 | 72.08 | 74.00 | 71.66 | 74.00 | 74.00 | 0.33% | 54,387 |
| Jan 7, 2026 | 72.55 | 73.76 | 71.10 | 73.76 | 73.76 | -0.26% | 56,475 |
| Jan 6, 2026 | 72.00 | 73.99 | 72.00 | 73.95 | 73.95 | 4.04% | 62,069 |
| Jan 5, 2026 | 70.77 | 73.00 | 70.37 | 71.08 | 71.08 | 2.54% | 95,589 |
| Jan 2, 2026 | 71.32 | 71.32 | 67.44 | 69.32 | 69.32 | -0.45% | 61,510 |
| Dec 31, 2025 | 70.46 | 71.02 | 69.50 | 69.63 | 69.63 | -1.58% | 36,032 |
| Dec 30, 2025 | 71.01 | 71.76 | 70.50 | 70.75 | 70.75 | 0.75% | 60,484 |
| Dec 29, 2025 | 71.03 | 71.32 | 69.36 | 70.22 | 70.22 | -5.71% | 86,097 |
| Dec 26, 2025 | 74.20 | 74.47 | 72.87 | 74.47 | 74.47 | 1.64% | 35,370 |
| Dec 24, 2025 | 73.27 | 73.27 | 72.13 | 73.27 | 73.27 | -0.60% | 25,737 |
| Dec 23, 2025 | 73.76 | 73.76 | 72.42 | 73.71 | 73.71 | 0.92% | 61,627 |
| Dec 22, 2025 | 72.97 | 74.11 | 72.83 | 73.04 | 73.04 | 3.06% | 58,852 |
| Dec 19, 2025 | 69.57 | 71.76 | 69.57 | 70.87 | 70.87 | 1.77% | 39,808 |
| Dec 18, 2025 | 69.50 | 70.30 | 68.85 | 69.64 | 69.64 | -0.20% | 39,123 |
| Dec 17, 2025 | 70.29 | 70.47 | 68.56 | 69.78 | 69.05 | 0.48% | 47,262 |
| Dec 16, 2025 | 70.37 | 70.53 | 68.85 | 69.45 | 68.73 | -0.29% | 34,273 |
| Dec 15, 2025 | 71.28 | 71.28 | 69.00 | 69.65 | 68.92 | -0.44% | 35,601 |
| Dec 12, 2025 | 71.98 | 72.05 | 69.04 | 69.96 | 69.23 | -0.52% | 83,680 |
| Dec 11, 2025 | 67.98 | 71.07 | 67.51 | 70.32 | 69.59 | 3.84% | 76,827 |
| Dec 10, 2025 | 66.64 | 68.26 | 65.64 | 67.72 | 67.01 | 0.95% | 36,151 |
| Dec 9, 2025 | 65.06 | 67.08 | 65.00 | 67.08 | 66.38 | 2.51% | 39,619 |
| Dec 8, 2025 | 66.65 | 66.65 | 65.37 | 65.44 | 64.76 | -1.21% | 39,234 |
| Dec 5, 2025 | 67.25 | 68.17 | 66.00 | 66.24 | 65.55 | -0.62% | 32,504 |
| Dec 4, 2025 | 65.58 | 66.93 | 65.55 | 66.65 | 65.96 | 0.98% | 57,214 |
| Dec 3, 2025 | 66.83 | 67.84 | 66.00 | 66.00 | 65.31 | -1.08% | 49,795 |
| Dec 2, 2025 | 67.69 | 67.75 | 65.10 | 66.72 | 66.02 | -1.54% | 57,164 |
| Dec 1, 2025 | 68.58 | 68.90 | 67.32 | 67.76 | 67.06 | -0.51% | 69,735 |
| Nov 28, 2025 | 67.56 | 68.13 | 67.14 | 68.11 | 67.40 | 1.88% | 39,683 |
| Nov 26, 2025 | 64.17 | 66.89 | 64.17 | 66.85 | 66.15 | 4.65% | 86,122 |
| Nov 25, 2025 | 63.56 | 64.25 | 63.16 | 63.88 | 63.21 | 0.20% | 28,623 |
| Nov 24, 2025 | 61.01 | 63.75 | 61.01 | 63.75 | 63.09 | 5.32% | 66,519 |
| Nov 21, 2025 | 59.50 | 60.98 | 59.10 | 60.53 | 59.90 | 1.22% | 45,737 |
| Nov 20, 2025 | 62.84 | 63.67 | 59.51 | 59.80 | 59.18 | -4.84% | 79,917 |
| Nov 19, 2025 | 63.10 | 64.53 | 62.33 | 62.84 | 62.19 | 0.79% | 34,666 |
| Nov 18, 2025 | 61.85 | 62.85 | 61.27 | 62.35 | 61.70 | 0.94% | 43,764 |
| Nov 17, 2025 | 62.19 | 63.12 | 61.11 | 61.77 | 61.13 | -1.33% | 50,239 |
| Nov 14, 2025 | 60.85 | 62.95 | 59.75 | 62.60 | 61.95 | -0.95% | 63,985 |
| Nov 13, 2025 | 65.00 | 65.52 | 62.58 | 63.20 | 62.54 | -2.24% | 43,465 |
| Nov 12, 2025 | 62.53 | 65.10 | 62.21 | 64.65 | 63.98 | 3.94% | 87,714 |
| Nov 11, 2025 | 62.65 | 62.65 | 60.93 | 62.20 | 61.55 | 0.35% | 46,657 |
| Nov 10, 2025 | 61.38 | 62.00 | 60.81 | 61.98 | 61.33 | 4.93% | 73,779 |
| Nov 7, 2025 | 58.15 | 59.07 | 57.35 | 59.07 | 58.45 | 2.37% | 23,947 |
| Nov 6, 2025 | 58.01 | 59.07 | 57.64 | 57.70 | 57.10 | -0.05% | 48,799 |
| Nov 5, 2025 | 56.88 | 57.85 | 56.88 | 57.73 | 57.13 | 3.07% | 45,578 |
| Nov 4, 2025 | 56.85 | 57.18 | 55.96 | 56.01 | 55.43 | -3.86% | 90,283 |
| Nov 3, 2025 | 58.00 | 58.87 | 57.56 | 58.26 | 57.65 | -0.07% | 51,478 |
| Oct 31, 2025 | 58.98 | 59.06 | 57.70 | 58.30 | 57.69 | -1.27% | 85,209 |
| Oct 30, 2025 | 57.37 | 59.07 | 57.33 | 59.05 | 58.43 | 2.65% | 50,631 |
| Oct 29, 2025 | 58.89 | 58.98 | 57.40 | 57.53 | 56.93 | -0.20% | 54,486 |
| Oct 28, 2025 | 55.46 | 57.84 | 55.46 | 57.64 | 57.04 | 1.43% | 72,177 |
| Oct 27, 2025 | 57.31 | 58.40 | 55.61 | 56.83 | 56.24 | -4.58% | 209,434 |
| Oct 24, 2025 | 59.31 | 60.14 | 59.02 | 59.56 | 58.94 | -1.19% | 96,084 |
| Oct 23, 2025 | 61.02 | 61.55 | 59.88 | 60.28 | 59.65 | 1.38% | 173,507 |
| Oct 22, 2025 | 56.87 | 59.88 | 56.85 | 59.46 | 58.84 | 0.52% | 216,007 |
| Oct 21, 2025 | 61.20 | 61.23 | 58.64 | 59.15 | 58.53 | -9.86% | 324,390 |
| Oct 20, 2025 | 65.29 | 66.00 | 64.40 | 65.62 | 64.94 | 2.76% | 110,275 |
| Oct 17, 2025 | 67.90 | 67.99 | 62.71 | 63.86 | 63.19 | -7.14% | 198,841 |
| Oct 16, 2025 | 67.66 | 69.22 | 67.25 | 68.77 | 68.05 | 2.95% | 94,165 |
| Oct 15, 2025 | 65.26 | 67.06 | 65.26 | 66.80 | 66.10 | 3.73% | 61,673 |
| Oct 14, 2025 | 63.64 | 65.10 | 63.00 | 64.40 | 63.73 | 0.23% | 62,384 |
| Oct 13, 2025 | 63.14 | 64.39 | 63.04 | 64.25 | 63.58 | 4.45% | 83,716 |