Sprott Gold Miners ETF (SGDM) Historical Stock Data
28.63 ↑0.87 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGDM is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 27.57 | 27.76 | ↑$0.19 (0.69%) | 27.53 | 27.82 | 17.43K |
| 2024-12-30 | 27.74 | 27.51 | ↓$0.23 (-0.81%) | 26.60 | 27.74 | 37.97K |
| 2024-12-27 | 27.79 | 27.92 | ↑$0.13 (0.47%) | 27.65 | 27.97 | 19.57K |
| 2024-12-26 | 27.90 | 28.09 | ↑$0.19 (0.69%) | 27.90 | 28.24 | 19.18K |
| 2024-12-24 | 27.95 | 27.95 | ↑$0.00 (0.00%) | 27.75 | 28.02 | 14.08K |
| 2024-12-23 | 27.82 | 27.96 | ↑$0.14 (0.50%) | 27.63 | 28.05 | 40.68K |
| 2024-12-20 | 27.76 | 27.97 | ↑$0.21 (0.76%) | 27.71 | 28.26 | 34.88K |
| 2024-12-19 | 28.03 | 27.67 | ↓$0.36 (-1.28%) | 27.63 | 28.14 | 52.26K |
| 2024-12-18 | 28.95 | 27.85 | ↓$1.10 (-3.80%) | 27.80 | 29.10 | 62.72K |
| 2024-12-17 | 28.91 | 28.97 | ↑$0.06 (0.22%) | 28.75 | 29.08 | 15.07K |
| 2024-12-16 | 29.23 | 29.17 | ↓$0.06 (-0.19%) | 29.05 | 29.34 | 12.48K |
| 2024-12-13 | 29.81 | 29.36 | ↓$0.45 (-1.51%) | 29.15 | 30.19 | 25.92K |
| 2024-12-12 | 30.51 | 30.05 | ↓$0.46 (-1.51%) | 30.03 | 30.51 | 18.71K |
| 2024-12-11 | 30.67 | 31.30 | ↑$0.63 (2.05%) | 30.67 | 31.34 | 16.08K |
| 2024-12-10 | 30.79 | 30.42 | ↓$0.37 (-1.21%) | 30.36 | 30.79 | 21.93K |
| 2024-12-09 | 30.17 | 30.42 | ↑$0.25 (0.82%) | 30.17 | 31.16 | 29.35K |
| 2024-12-06 | 30.12 | 29.63 | ↓$0.49 (-1.63%) | 29.45 | 30.12 | 20.79K |
| 2024-12-05 | 30.29 | 30.10 | ↓$0.19 (-0.63%) | 29.86 | 30.47 | 14.68K |
| 2024-12-04 | 30.29 | 30.22 | ↓$0.07 (-0.23%) | 30.15 | 30.46 | 11.95K |
| 2024-12-03 | 29.51 | 30.22 | ↑$0.71 (2.41%) | 29.51 | 30.39 | 15.48K |
| 2024-12-02 | 29.85 | 29.28 | ↓$0.57 (-1.91%) | 29.14 | 29.85 | 30.42K |
| 2024-11-29 | 29.80 | 29.81 | ↑$0.01 (0.03%) | 29.61 | 30.00 | 5.10K |
| 2024-11-27 | 29.63 | 29.54 | ↓$0.09 (-0.30%) | 29.46 | 29.87 | 11.80K |
| 2024-11-26 | 29.15 | 29.42 | ↑$0.27 (0.93%) | 29.07 | 29.49 | 20.42K |
| 2024-11-25 | 29.37 | 29.28 | ↓$0.09 (-0.31%) | 29.07 | 29.63 | 42.08K |
| 2024-11-22 | 30.41 | 30.30 | ↓$0.11 (-0.36%) | 30.20 | 30.42 | 16.55K |
| 2024-11-21 | 29.90 | 30.06 | ↑$0.16 (0.54%) | 29.77 | 30.17 | 18.17K |
| 2024-11-20 | 29.46 | 29.67 | ↑$0.21 (0.72%) | 29.39 | 29.69 | 21.93K |
| 2024-11-19 | 29.18 | 29.54 | ↑$0.36 (1.23%) | 29.04 | 29.59 | 26.81K |
| 2024-11-18 | 28.50 | 28.95 | ↑$0.45 (1.57%) | 28.50 | 29.18 | 21.20K |
Create an account or log in to view more rows.
$SGDM Burn burn burn
$SGDM wow
looking like it’s going to be a monster day!
$SGDM Don't like that...
$SGDM shorting it
$SGDM let’s ride
$SGDM Tendie tickets on discount today!!!
$SGDM soon
$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