Sprott Gold Miners ETF (SGDM)

Last Price68.07

Change-2.03 (-2.90%)

NYSE· Last Trade: Jun 21st, 9:09 AM EDT

Historical Prices For Sprott Gold Miners ETF (SGDM)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/10/2026	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
5/19/2026	71.53	71.53	69.04	69.59	77,884	69.59
5/18/2026	73.18	73.45	71.55	72.21	29,625	72.21
5/15/2026	74.90	74.90	71.50	72.50	128,994	72.50
5/14/2026	78.87	79.00	77.01	78.15	48,781	78.15
5/13/2026	79.50	80.18	78.25	79.35	28,613	79.35
5/12/2026	78.47	80.13	76.66	79.90	50,122	79.90
5/11/2026	77.50	81.05	77.50	79.72	43,945	79.72
5/08/2026	75.75	77.98	75.75	77.89	56,076	77.89
5/07/2026	77.41	78.60	74.83	74.88	52,030	74.88
5/06/2026	73.33	75.99	73.33	75.38	40,403	75.38
5/05/2026	71.18	71.18	69.85	70.53	79,847	70.53
5/04/2026	70.33	71.25	69.82	69.95	51,316	69.95
5/01/2026	71.92	72.68	71.16	71.25	45,307	71.25
4/30/2026	72.34	72.72	71.45	71.96	73,439	71.96
4/29/2026	71.48	71.81	70.34	70.34	101,958	70.34
4/28/2026	73.91	74.35	72.00	72.65	149,544	72.65
4/27/2026	76.51	76.80	75.60	75.85	137,159	75.85
4/24/2026	76.65	77.87	76.45	77.32	64,267	77.32
4/23/2026	77.54	77.62	74.86	76.40	148,923	76.40
4/22/2026	78.73	78.73	77.67	77.74	57,919	77.74
4/21/2026	81.03	81.24	76.51	76.51	68,369	76.51
4/20/2026	81.83	82.03	80.86	81.60	28,453	81.60
4/17/2026	81.92	84.05	81.63	82.88	45,263	82.88
4/16/2026	80.75	81.19	80.20	80.29	51,471	80.29
4/15/2026	82.66	82.66	80.22	80.70	64,133	80.70
4/14/2026	83.02	84.00	82.50	82.75	76,510	82.75
4/13/2026	81.61	82.40	80.89	81.88	72,601	81.88
4/10/2026	81.02	82.60	81.02	82.56	42,852	82.56
4/09/2026	80.92	82.43	80.34	80.88	68,032	80.88
4/08/2026	82.26	83.74	79.68	81.02	89,649	81.02
4/07/2026	77.52	78.66	76.36	78.61	44,610	78.61
4/06/2026	77.82	78.60	77.43	77.96	48,678	77.96
4/02/2026	75.00	79.21	73.84	78.58	39,390	78.58
4/01/2026	77.43	80.51	77.33	79.12	103,169	79.12
3/31/2026	72.10	75.79	72.10	75.49	158,503	75.49
3/30/2026	71.75	72.14	69.89	70.61	83,652	70.61
3/27/2026	68.23	71.61	68.23	70.85	83,532	70.85
3/26/2026	68.99	71.30	68.27	68.27	70,266	68.27
3/25/2026	72.21	72.53	70.58	71.15	73,092	71.15
3/24/2026	67.46	69.74	66.91	68.96	168,694	68.96
3/23/2026	66.37	70.25	66.37	68.63	179,640	68.63