Sprott Gold Miners ETF (SGDM)

Historical Prices For Sprott Gold Miners ETF (SGDM)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	59.99	60.84	59.72	60.77	63,868	60.77
9/25/2025	58.97	59.66	58.73	59.52	44,244	59.52
9/24/2025	60.73	60.73	58.90	58.97	77,766	58.97
9/23/2025	61.08	61.51	60.46	60.74	107,209	60.74
9/22/2025	59.79	60.52	59.36	60.30	91,379	60.30
9/19/2025	56.55	58.81	56.55	58.68	61,211	58.68
9/18/2025	56.35	56.42	55.45	56.39	81,673	56.39
9/17/2025	56.48	57.63	55.27	56.41	96,172	56.41
9/16/2025	58.56	58.56	56.66	56.82	93,933	56.82
9/15/2025	57.79	58.34	57.25	58.18	71,704	58.18
9/12/2025	58.40	58.40	57.43	57.76	52,154	57.76
9/11/2025	57.33	57.95	56.68	57.95	63,628	57.95
9/10/2025	56.88	57.31	56.64	57.15	58,423	57.15
9/09/2025	57.19	57.35	55.83	56.14	69,430	56.14
9/08/2025	56.63	56.82	56.00	56.49	112,596	56.49
9/05/2025	55.82	56.07	54.92	55.67	80,516	55.67
9/04/2025	54.48	54.78	53.78	54.37	72,270	54.37
9/03/2025	55.04	55.33	54.36	54.79	115,302	54.79
9/02/2025	54.59	54.59	53.02	54.36	177,278	54.36
8/29/2025	51.80	53.25	51.71	53.15	70,544	53.15
8/28/2025	52.15	52.15	51.41	51.58	49,757	51.58
8/27/2025	52.05	52.05	51.00	51.86	65,526	51.86
8/26/2025	51.28	52.10	51.28	51.95	53,929	51.95
8/25/2025	51.02	51.47	51.00	51.05	40,998	51.05
8/22/2025	50.44	51.48	49.92	51.10	53,767	51.10
8/21/2025	49.28	51.00	49.24	50.44	58,374	50.44
8/20/2025	48.25	49.47	48.25	49.24	42,122	49.24
8/19/2025	49.67	49.67	48.05	48.08	76,141	48.08
8/18/2025	49.93	49.93	49.22	49.64	26,819	49.64
8/15/2025	49.50	49.76	48.66	49.52	30,973	49.52
8/14/2025	49.01	49.60	48.98	49.24	13,145	49.24
8/13/2025	50.24	50.24	49.36	49.38	29,630	49.38
8/12/2025	49.54	49.72	49.04	49.66	54,082	49.66
8/11/2025	48.71	49.60	48.00	49.42	38,648	49.42
8/08/2025	49.45	50.12	49.34	49.70	50,249	49.70
8/07/2025	49.16	49.66	49.10	49.43	41,473	49.43
8/06/2025	48.31	48.88	48.20	48.87	29,498	48.87
8/05/2025	46.79	48.25	46.79	48.19	84,292	48.19
8/04/2025	45.47	46.80	45.27	46.70	33,920	46.70
8/01/2025	45.15	45.40	44.62	45.12	55,361	45.12
7/31/2025	44.86	44.95	44.12	44.29	21,955	44.29
7/30/2025	45.25	45.59	44.17	44.41	60,978	44.41
7/29/2025	45.23	45.68	45.02	45.62	21,372	45.62
7/28/2025	45.66	45.66	44.49	45.21	41,663	45.21
7/25/2025	45.74	46.25	45.53	46.18	38,447	46.18
7/24/2025	46.05	46.15	45.32	45.83	17,457	45.83
7/23/2025	46.82	46.89	46.18	46.46	27,640	46.46
7/22/2025	45.74	47.07	45.51	46.82	51,409	46.82
7/21/2025	44.75	45.92	44.55	45.49	57,752	45.49
7/18/2025	44.52	44.52	43.95	43.97	32,692	43.97
7/17/2025	44.26	44.26	43.51	44.03	38,303	44.03
7/16/2025	44.80	45.03	44.05	44.71	32,537	44.71
7/15/2025	45.07	45.90	44.04	44.67	46,583	44.67
7/14/2025	45.35	46.25	45.25	45.25	35,928	45.25
7/11/2025	44.84	45.66	44.84	45.40	39,015	45.40
7/10/2025	44.89	45.18	44.29	44.84	35,746	44.84
7/09/2025	44.17	44.97	43.86	44.73	50,370	44.73
7/08/2025	46.14	46.47	43.71	44.04	59,531	44.04
7/07/2025	45.27	46.35	44.73	46.25	72,327	46.25
7/03/2025	45.19	45.85	45.19	45.85	21,748	45.85
7/02/2025	45.18	45.59	44.80	45.45	44,073	45.45
7/01/2025	45.88	45.95	45.01	45.08	36,309	45.08
6/30/2025	44.00	45.24	43.75	45.24	35,746	45.24