Sprott Gold Miners ETF (SGDM)

Last Price81.20

Change+7.26 (9.82%)

NYSE· Last Trade: Aug 19th, 10:58 PM EDT

Historical Prices For Sprott Gold Miners ETF (SGDM)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	77.61	81.22	77.61	81.20	50,749	81.20
8/18/2026	76.17	76.17	73.93	73.94	37,814	73.94
8/17/2026	75.66	77.34	75.59	76.81	37,983	76.81
8/14/2026	74.57	76.23	74.57	75.24	27,994	75.24
8/13/2026	74.87	74.87	73.05	73.82	32,298	73.82
8/12/2026	76.87	77.00	75.31	75.45	82,811	75.45
8/11/2026	75.10	75.41	74.14	74.78	54,204	74.78
8/10/2026	74.28	75.08	72.69	74.69	56,776	74.69
8/07/2026	74.02	75.13	73.37	74.78	63,959	74.78
8/06/2026	69.64	70.36	68.28	69.58	31,999	69.58
8/05/2026	67.71	69.81	67.60	69.05	53,740	69.05
8/04/2026	64.00	65.50	63.93	64.45	40,506	64.45
8/03/2026	62.15	63.07	61.20	63.07	16,037	63.07
7/31/2026	62.50	62.50	60.80	61.81	47,042	61.81
7/30/2026	62.56	63.73	61.94	63.62	27,849	63.62
7/29/2026	61.01	62.67	59.78	61.28	24,365	61.28
7/28/2026	61.75	62.07	60.70	61.30	21,654	61.30
7/27/2026	63.16	63.16	61.42	62.47	33,689	62.47
7/24/2026	62.53	63.38	62.01	62.31	21,026	62.31
7/23/2026	62.34	62.63	61.32	62.41	21,945	62.41
7/22/2026	63.05	65.00	63.05	63.87	26,571	63.87
7/21/2026	60.00	61.68	59.60	61.60	25,564	61.60
7/20/2026	58.95	59.61	58.56	58.83	25,268	58.83
7/17/2026	58.92	59.64	57.99	59.29	28,569	59.29
7/16/2026	60.32	60.32	58.74	59.15	33,201	59.15
7/15/2026	61.32	62.00	60.36	61.32	28,500	61.32
7/14/2026	62.58	63.42	61.41	61.41	46,366	61.41
7/13/2026	61.51	61.88	60.48	60.92	34,390	60.92
7/10/2026	63.34	63.34	61.81	62.75	18,181	62.75
7/09/2026	62.14	63.40	62.14	63.12	32,092	63.12
7/08/2026	62.25	62.52	59.77	61.07	45,513	61.07
7/07/2026	65.95	66.23	62.87	63.41	29,250	63.41
7/06/2026	67.12	67.57	65.00	66.00	31,497	66.00
7/02/2026	64.80	66.28	64.60	65.65	34,200	65.65
7/01/2026	62.73	65.31	62.73	63.36	26,800	63.36
6/30/2026	62.71	63.24	61.81	62.87	32,061	62.87
6/29/2026	63.73	63.73	62.00	62.85	53,796	62.85
6/26/2026	63.31	65.23	63.31	64.12	59,049	64.12
6/25/2026	62.76	63.75	62.08	62.52	64,186	62.52
6/24/2026	61.66	63.16	60.87	61.52	85,340	61.52
6/23/2026	64.37	65.53	64.17	64.41	114,910	64.41
6/22/2026	66.58	67.30	66.05	67.23	70,947	67.23
6/18/2026	70.67	72.36	67.56	68.07	61,540	68.07
6/17/2026	72.38	74.71	69.85	70.10	45,539	70.10
6/16/2026	71.32	72.83	71.00	72.16	25,896	72.16
6/15/2026	70.65	72.00	70.08	70.61	56,154	70.61
6/12/2026	64.82	66.84	64.42	66.44	53,006	66.44
6/11/2026	61.43	64.84	61.38	64.20	57,702	64.20
6/10/2026	62.14	63.85	61.00	61.05	57,057	61.05
6/09/2026	65.66	66.23	62.51	64.18	83,406	64.18
6/08/2026	66.35	66.52	65.28	65.46	41,164	65.46
6/05/2026	70.92	70.92	65.47	65.89	91,655	65.89
6/04/2026	71.59	72.70	71.12	71.80	25,352	71.80
6/03/2026	72.01	72.01	70.27	70.61	36,667	70.61
6/02/2026	72.39	72.77	70.86	72.69	36,480	72.69
6/01/2026	72.42	72.61	70.07	72.11	38,336	72.11
5/29/2026	0.01	74.42	71.90	74.40	29,148	74.40
5/28/2026	70.00	72.45	69.00	71.80	25,486	71.80
5/27/2026	71.14	72.11	70.66	70.76	23,199	70.76
5/26/2026	71.90	73.16	71.90	72.84	38,662	72.84
5/22/2026	71.00	71.02	69.60	70.46	28,521	70.46
5/21/2026	70.21	72.37	70.13	71.46	35,629	71.46
5/20/2026	70.00	71.75	69.54	71.07	42,963	71.07