Sprott Active Gold & Silver Miners ETF (GBUG)

Historical Prices For Sprott Active Gold & Silver Miners ETF (GBUG)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	41.22	41.22	38.41	39.05	135,567	39.05
10/16/2025	41.92	42.53	41.14	42.17	113,272	42.17
10/15/2025	40.27	41.22	40.25	41.14	109,171	41.14
10/14/2025	39.01	39.90	38.83	39.49	49,072	39.49
10/13/2025	39.30	39.72	39.06	39.65	120,104	39.65
10/10/2025	38.11	38.38	37.50	37.96	82,305	37.96
10/09/2025	40.29	40.29	37.50	38.11	109,423	38.11
10/08/2025	39.43	39.81	39.07	39.80	126,503	39.80
10/07/2025	39.85	39.85	38.02	38.42	114,426	38.42
10/06/2025	38.50	39.55	38.42	39.20	101,038	39.20
10/03/2025	37.83	38.25	37.80	38.07	74,287	38.07
10/02/2025	38.50	38.71	36.55	37.83	94,487	37.83
10/01/2025	39.02	39.02	37.66	37.91	81,108	37.91
9/30/2025	37.25	37.97	36.66	37.46	78,514	37.46
9/29/2025	37.59	37.91	37.07	37.32	111,252	37.32
9/26/2025	34.99	36.62	34.99	36.45	87,340	36.45
9/25/2025	35.47	35.55	35.10	35.47	80,449	35.47
9/24/2025	36.32	36.38	35.18	35.27	68,254	35.27
9/23/2025	37.10	37.10	36.21	36.31	84,427	36.31
9/22/2025	36.01	36.57	35.50	36.49	133,718	36.49
9/19/2025	33.78	35.53	33.78	35.17	135,056	35.17
9/18/2025	33.82	34.00	32.98	33.70	37,234	33.70
9/17/2025	33.65	34.21	33.07	33.56	80,516	33.56
9/16/2025	35.43	35.43	33.79	33.93	96,324	33.93
9/15/2025	34.39	35.39	34.28	35.24	95,616	35.24
9/12/2025	34.50	34.83	34.22	34.52	78,219	34.52
9/11/2025	34.15	34.71	33.53	34.46	116,008	34.46
9/10/2025	32.97	33.75	32.85	33.74	91,985	33.74
9/09/2025	33.26	33.46	32.55	32.68	110,672	32.68
9/08/2025	33.79	33.79	32.84	33.13	94,650	33.13
9/05/2025	32.71	33.01	32.23	32.73	65,816	32.73
9/04/2025	31.99	32.04	31.22	31.68	113,943	31.68
9/03/2025	32.52	33.09	31.80	32.06	150,655	32.06
9/02/2025	31.67	31.88	30.90	31.77	145,862	31.77
8/29/2025	30.00	30.87	29.75	30.80	49,779	30.80
8/28/2025	30.19	30.19	29.45	29.68	45,207	29.68
8/27/2025	29.99	29.99	29.25	29.90	49,392	29.90
8/26/2025	29.03	29.65	29.03	29.57	39,295	29.57
8/25/2025	29.43	29.70	28.92	28.99	55,999	28.99
8/22/2025	28.29	29.31	27.95	28.97	46,733	28.97
8/21/2025	27.76	28.50	27.76	28.35	53,789	28.35
8/20/2025	27.42	27.81	27.20	27.76	126,933	27.76
8/19/2025	27.91	28.50	27.06	27.09	41,298	27.09
8/18/2025	28.47	28.47	27.73	27.99	77,925	27.99
8/15/2025	27.61	28.08	27.48	27.95	41,645	27.95
8/14/2025	27.77	27.92	27.45	27.73	29,894	27.73
8/13/2025	27.89	28.00	27.57	27.73	40,828	27.73
8/12/2025	27.49	27.69	27.25	27.69	43,176	27.69
8/11/2025	27.17	27.72	26.81	27.48	51,218	27.48
8/08/2025	27.68	27.80	27.40	27.47	71,596	27.47
8/07/2025	27.10	27.63	27.10	27.35	26,971	27.35
8/06/2025	26.40	26.94	26.37	26.94	21,516	26.94
8/05/2025	25.77	26.60	25.69	26.27	33,263	26.27
8/04/2025	25.00	25.61	25.00	25.61	40,613	25.61
8/01/2025	24.48	24.80	24.41	24.63	40,152	24.63
7/31/2025	24.50	24.53	24.15	24.26	30,651	24.26
7/30/2025	25.36	25.36	24.38	24.52	69,082	24.52
7/29/2025	24.87	25.42	24.87	25.28	11,194	25.28
7/28/2025	25.34	25.35	24.90	25.12	27,547	25.12
7/25/2025	25.26	25.77	25.26	25.75	23,199	25.75
7/24/2025	26.39	26.39	25.51	25.82	32,904	25.82
7/23/2025	26.69	26.69	25.88	26.09	39,256	26.09
7/22/2025	26.18	26.49	25.76	26.41	56,489	26.41
7/21/2025	25.60	25.85	25.01	25.64	74,675	25.64