Sprott Gold Miners ETF (SGDM) Historical Stock Data
66.24 ↓0.41 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDM is up 0.37% a day on average. There have been 16 days where Sprott Gold Miners ETF closed green and 14 days where SGDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.25 | 66.24 | ↓$1.01 (-1.50%) | 66.00 | 68.17 | 32.33K |
| 2025-12-04 | 65.58 | 66.65 | ↑$1.07 (1.63%) | 65.55 | 66.93 | 56.98K |
| 2025-12-03 | 66.83 | 66.00 | ↓$0.83 (-1.24%) | 66.00 | 67.84 | 49.48K |
| 2025-12-02 | 67.69 | 66.72 | ↓$0.97 (-1.43%) | 65.10 | 67.75 | 56.79K |
| 2025-12-01 | 68.58 | 67.76 | ↓$0.82 (-1.19%) | 67.32 | 68.90 | 69.64K |
| 2025-11-28 | 67.56 | 68.11 | ↑$0.55 (0.81%) | 67.14 | 68.13 | 39.56K |
| 2025-11-26 | 64.17 | 66.85 | ↑$2.68 (4.18%) | 64.17 | 66.89 | 86.12K |
| 2025-11-25 | 63.56 | 63.88 | ↑$0.32 (0.50%) | 63.16 | 64.25 | 28.62K |
| 2025-11-24 | 61.01 | 63.75 | ↑$2.74 (4.49%) | 61.01 | 63.75 | 66.52K |
| 2025-11-21 | 59.50 | 60.53 | ↑$1.03 (1.73%) | 59.10 | 60.93 | 45.02K |
| 2025-11-20 | 62.84 | 59.80 | ↓$3.04 (-4.84%) | 59.64 | 63.67 | 78.66K |
| 2025-11-19 | 63.10 | 62.84 | ↓$0.26 (-0.41%) | 62.36 | 64.15 | 34.15K |
| 2025-11-18 | 61.85 | 62.35 | ↑$0.50 (0.81%) | 61.43 | 62.85 | 43.09K |
| 2025-11-17 | 62.19 | 61.77 | ↓$0.42 (-0.68%) | 61.11 | 63.12 | 49.35K |
| 2025-11-14 | 60.85 | 62.60 | ↑$1.75 (2.88%) | 59.79 | 62.95 | 63.59K |
| 2025-11-13 | 65.00 | 63.20 | ↓$1.80 (-2.77%) | 62.58 | 65.52 | 42.65K |
| 2025-11-12 | 62.53 | 64.65 | ↑$2.12 (3.39%) | 62.21 | 65.10 | 87.70K |
| 2025-11-11 | 62.65 | 62.20 | ↓$0.45 (-0.72%) | 60.93 | 62.65 | 46.66K |
| 2025-11-10 | 61.38 | 61.98 | ↑$0.60 (0.98%) | 60.81 | 61.99 | 72.90K |
| 2025-11-07 | 58.15 | 59.07 | ↑$0.92 (1.58%) | 57.35 | 59.07 | 23.57K |
| 2025-11-06 | 58.01 | 57.70 | ↓$0.31 (-0.53%) | 57.64 | 59.07 | 48.74K |
| 2025-11-05 | 56.88 | 57.73 | ↑$0.85 (1.49%) | 56.88 | 57.85 | 45.58K |
| 2025-11-04 | 56.85 | 56.01 | ↓$0.84 (-1.48%) | 55.96 | 57.18 | 90.12K |
| 2025-11-03 | 58.00 | 58.26 | ↑$0.26 (0.45%) | 57.56 | 58.87 | 51.48K |
| 2025-10-31 | 58.98 | 58.30 | ↓$0.68 (-1.15%) | 57.70 | 59.06 | 84.88K |
| 2025-10-30 | 57.37 | 59.05 | ↑$1.68 (2.93%) | 57.33 | 59.07 | 50.62K |
| 2025-10-29 | 58.89 | 57.53 | ↓$1.36 (-2.32%) | 57.41 | 58.98 | 53.96K |
| 2025-10-28 | 55.46 | 57.64 | ↑$2.18 (3.93%) | 55.46 | 57.84 | 71.99K |
| 2025-10-27 | 57.31 | 56.83 | ↓$0.48 (-0.84%) | 55.61 | 58.40 | 209.43K |
| 2025-10-24 | 59.31 | 59.56 | ↑$0.25 (0.42%) | 59.07 | 60.14 | 95.95K |
Create an account or log in to view more rows.
$SGDM Keep up the pressure.
$SGDM day trade is ok to buy here but sell later
$SGDM Beautiful!! 😀
$SGDM keep it going
$SGDM it begins tomorrow
$SGDM wow
$SGDM time to run
$SGDM holy fuck
$SGDM Burn burn burn
$SGDM wow
looking like it’s going to be a monster day!