Sprott Gold Miners ETF (SGDM) Historical Stock Data
26.53 ↑0.12 (0.45%)
As of April 18, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, SGDM is up 0.07% a day on average. There have been 13 days where Sprott Gold Miners ETF closed green and 17 days where SGDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.77 | 26.53 | ↓$0.24 (-0.90%) | 26.40 | 26.77 | 21.47K |
| 2024-04-17 | 26.20 | 26.41 | ↑$0.21 (0.80%) | 26.13 | 26.60 | 29.85K |
| 2024-04-16 | 26.29 | 26.04 | ↓$0.25 (-0.95%) | 25.62 | 26.29 | 26.79K |
| 2024-04-15 | 27.05 | 26.35 | ↓$0.70 (-2.59%) | 26.01 | 27.05 | 42.47K |
| 2024-04-12 | 27.54 | 26.65 | ↓$0.89 (-3.23%) | 26.44 | 28.09 | 70.15K |
| 2024-04-11 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 26.55 | 27.07 | 21.95K |
| 2024-04-10 | 26.30 | 26.78 | ↑$0.48 (1.83%) | 26.26 | 26.98 | 32.73K |
| 2024-04-09 | 26.96 | 27.02 | ↑$0.06 (0.23%) | 26.88 | 27.31 | 100.96K |
| 2024-04-08 | 26.95 | 26.62 | ↓$0.33 (-1.21%) | 26.31 | 27.12 | 75.29K |
| 2024-04-05 | 26.01 | 26.65 | ↑$0.64 (2.45%) | 25.96 | 26.85 | 35.24K |
| 2024-04-04 | 26.29 | 25.98 | ↓$0.31 (-1.18%) | 25.88 | 26.29 | 37.66K |
| 2024-04-03 | 25.71 | 26.20 | ↑$0.49 (1.89%) | 25.71 | 26.31 | 40.64K |
| 2024-04-02 | 25.83 | 25.70 | ↓$0.13 (-0.50%) | 25.52 | 25.85 | 41.36K |
| 2024-04-01 | 25.91 | 25.68 | ↓$0.23 (-0.89%) | 25.38 | 26.00 | 45.68K |
| 2024-03-28 | 25.00 | 25.34 | ↑$0.34 (1.36%) | 24.91 | 25.40 | 81.19K |
| 2024-03-27 | 23.97 | 24.77 | ↑$0.80 (3.34%) | 23.97 | 24.77 | 19.41K |
| 2024-03-26 | 24.19 | 23.86 | ↓$0.33 (-1.36%) | 23.84 | 24.19 | 28.34K |
| 2024-03-25 | 23.81 | 23.77 | ↓$0.04 (-0.17%) | 23.77 | 24.13 | 42.53K |
| 2024-03-22 | 23.80 | 23.69 | ↓$0.11 (-0.46%) | 23.62 | 23.89 | 25.24K |
| 2024-03-21 | 24.37 | 23.97 | ↓$0.40 (-1.64%) | 23.97 | 24.67 | 28.28K |
| 2024-03-20 | 23.22 | 24.13 | ↑$0.91 (3.92%) | 23.18 | 24.40 | 40.94K |
| 2024-03-19 | 23.59 | 23.31 | ↓$0.28 (-1.19%) | 23.27 | 23.60 | 23.87K |
| 2024-03-18 | 23.87 | 23.78 | ↓$0.09 (-0.37%) | 23.64 | 23.88 | 16.89K |
| 2024-03-15 | 23.71 | 23.87 | ↑$0.16 (0.65%) | 23.60 | 23.90 | 15.94K |
| 2024-03-14 | 23.87 | 23.81 | ↓$0.06 (-0.25%) | 23.63 | 23.98 | 96.71K |
| 2024-03-13 | 23.77 | 24.12 | ↑$0.35 (1.47%) | 23.77 | 24.23 | 20.67K |
| 2024-03-12 | 23.67 | 23.65 | ↓$0.02 (-0.08%) | 23.41 | 23.72 | 24.30K |
| 2024-03-11 | 23.74 | 24.04 | ↑$0.30 (1.26%) | 23.74 | 24.14 | 54.30K |
| 2024-03-08 | 23.97 | 23.82 | ↓$0.15 (-0.63%) | 23.70 | 24.02 | 51.73K |
| 2024-03-07 | 23.74 | 23.84 | ↑$0.10 (0.42%) | 23.60 | 23.84 | 31.47K |
Create an account or log in to view more rows.
$SGDM Looking for this cup to breakout.
$SGDM come on I wana jump up and down
$SGDM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SGDM come back next earning
$SGDM Another boring day I believe
$SGDM taking off soon
$SGDM to the moon!
$SGDM rip and dip today bulls
$SGDM watch for another rejection up here
$SGDM what calls are you guys jacked to the tits on?