Sprott Gold Miners ETF (SGDM) Historical Stock Data
57.70 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDM is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-11-06 | 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 |
| 2025-10-23 | 61.02 | 60.28 | ↓$0.74 (-1.21%) | 59.93 | 61.55 | 173.46K |
| 2025-10-22 | 56.87 | 59.46 | ↑$2.59 (4.55%) | 56.85 | 59.88 | 215.56K |
| 2025-10-21 | 61.20 | 59.15 | ↓$2.05 (-3.35%) | 58.64 | 61.22 | 323.97K |
| 2025-10-20 | 65.29 | 65.62 | ↑$0.33 (0.51%) | 64.40 | 66.00 | 110.25K |
| 2025-10-17 | 67.90 | 63.86 | ↓$4.04 (-5.95%) | 62.71 | 67.99 | 198.55K |
| 2025-10-16 | 67.66 | 68.77 | ↑$1.11 (1.64%) | 67.26 | 69.22 | 92.77K |
| 2025-10-15 | 65.26 | 66.80 | ↑$1.54 (2.36%) | 65.26 | 67.06 | 61.64K |
| 2025-10-14 | 63.64 | 64.40 | ↑$0.76 (1.19%) | 63.00 | 65.10 | 62.07K |
| 2025-10-13 | 63.14 | 64.25 | ↑$1.11 (1.76%) | 63.04 | 64.39 | 83.56K |
| 2025-10-10 | 61.37 | 61.51 | ↑$0.14 (0.23%) | 60.80 | 61.83 | 126.78K |
| 2025-10-09 | 64.49 | 61.14 | ↓$3.35 (-5.19%) | 60.50 | 64.49 | 119.06K |
| 2025-10-08 | 64.16 | 63.99 | ↓$0.17 (-0.26%) | 63.35 | 64.16 | 81.03K |
| 2025-10-07 | 63.94 | 62.53 | ↓$1.41 (-2.21%) | 62.13 | 63.94 | 74.20K |
| 2025-10-06 | 63.07 | 63.65 | ↑$0.58 (0.92%) | 63.07 | 64.39 | 81.86K |
| 2025-10-03 | 62.80 | 62.44 | ↓$0.36 (-0.57%) | 62.08 | 62.86 | 68.74K |
| 2025-10-02 | 63.48 | 62.30 | ↓$1.18 (-1.86%) | 60.08 | 63.48 | 87.95K |
| 2025-10-01 | 62.56 | 62.79 | ↑$0.23 (0.37%) | 62.38 | 63.36 | 68.58K |
| 2025-09-30 | 61.04 | 62.00 | ↑$0.96 (1.57%) | 60.78 | 62.45 | 73.54K |
| 2025-09-29 | 62.42 | 61.53 | ↓$0.89 (-1.43%) | 61.07 | 62.42 | 65.21K |
| 2025-09-26 | 59.99 | 60.77 | ↑$0.78 (1.30%) | 59.72 | 60.84 | 63.84K |
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!