Get the Stockscreener App
45.12
1.87%
0.8304
After Hours:
45.15
0.0296
+0.07%
Sprott Gold Miners Etf Stock (SGDM) Price History
The historical daily chart and data for Sprott Gold Miners Etf stock (SGDM), show that the latest closing stock price as of August 01, 2025, is $45.12.
- Sprott Gold Miners Etf all-time high stock price is $47.07, occurred on July 22, 2025.
- The lowest Sprott Gold Miners Etf stock price recorded was $11.22 on January 19, 2016. Since then, Sprott Gold Miners Etf's stock price has risen over 302.14% to $45.12 now.
- The 52-week high stock price for SGDM is $47.07, representing a 4.32% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for SGDM is $26.16, indicating a -42.02% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Sprott Gold Miners Etf (SGDM) stock in the beginning of 2024 was $26.78. The stock closed the year at $24.76, a loss of over -7.54% for the year.
The table below shows more information about SGDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $45.40 | $44.62 | $0.7781 | 55,211.0 | +1.87% |
| Jul 31, 2025 | $44.95 | $44.12 | $0.83 | 21,885.0 | -0.27% |
| Jul 30, 2025 | $45.59 | $44.17 | $1.42 | 60,653.0 | -2.65% |
| Jul 29, 2025 | $45.68 | $45.02 | $0.66 | 21,370.0 | +0.91% |
| Jul 28, 2025 | $45.66 | $44.49 | $1.16 | 41,375.0 | -2.10% |
| Jul 25, 2025 | $46.25 | $45.53 | $0.7199 | 38,421.0 | +0.77% |
| Jul 24, 2025 | $46.15 | $45.32 | $0.83 | 17,457.0 | -1.36% |
| Jul 23, 2025 | $46.46 | $46.18 | $0.28 | 6,570.0 | -0.77% |
| Jul 22, 2025 | $47.07 | $45.51 | $1.56 | 51,405.0 | +2.92% |
| Jul 21, 2025 | $45.92 | $44.55 | $1.37 | 57,693.0 | +3.46% |
| Jul 18, 2025 | $44.52 | $43.95 | $0.565 | 32,687.0 | -0.14% |
| Jul 17, 2025 | $44.26 | $43.51 | $0.749 | 37,700.0 | -1.52% |
| Jul 16, 2025 | $45.03 | $44.05 | $0.985 | 32,437.0 | +0.09% |
| Jul 15, 2025 | $45.90 | $44.04 | $1.86 | 46,003.0 | -1.28% |
| Jul 14, 2025 | $46.25 | $45.25 | $0.9999 | 35,882.0 | -0.33% |
| Jul 11, 2025 | $45.66 | $44.84 | $0.8243 | 39,013.0 | +1.25% |
| Jul 10, 2025 | $45.18 | $44.29 | $0.889 | 34,946.0 | +0.25% |
| Jul 09, 2025 | $44.97 | $43.86 | $1.11 | 50,370.0 | +1.57% |
| Jul 08, 2025 | $46.47 | $43.71 | $2.76 | 59,523.0 | -4.78% |
| Jul 07, 2025 | $46.35 | $44.73 | $1.62 | 72,324.0 | +0.87% |
| Jul 03, 2025 | $45.85 | $45.19 | $0.66 | 21,748.0 | +0.87% |
Sprott Gold Miners Etf Stock (SGDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Gold Miners Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Gold Miners Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Gold Miners Etf Stock (SGDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.40 | $44.62 | $0.7781 | 55,211.0 | +0.00% |
| Jul, 2025 | $47.07 | $43.51 | $3.56 | 915,055.0 | -0.26% |
| Jun, 2025 | $47.04 | $43.50 | $3.54 | 863,759.0 | +5.21% |
| May, 2025 | $43.36 | $38.04 | $5.32 | 1,222,143.0 | +3.86% |
| Apr, 2025 | $44.69 | $33.34 | $11.35 | 2,518,618.0 | +9.12% |
| Mar, 2025 | $38.60 | $32.31 | $6.29 | 1,380,297.0 | +16.20% |
| Feb, 2025 | $34.57 | $31.22 | $3.35 | 639,187.0 | +4.45% |
| Jan, 2025 | $31.82 | $28.08 | $3.74 | 523,035.0 | +12.61% |
Sprott Gold Miners Etf Stock (SGDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.34 | $26.60 | $4.74 | 512,172.0 | -7.70% |
| Nov, 2024 | $31.67 | $27.53 | $4.14 | 651,287.0 | -5.27% |
| Oct, 2024 | $34.14 | $29.80 | $4.34 | 676,544.0 | +1.57% |
| Sep, 2024 | $32.59 | $28.62 | $3.97 | 442,084.0 | +1.71% |
| Aug, 2024 | $31.37 | $26.16 | $5.21 | 531,672.0 | +3.01% |
| Jul, 2024 | $30.53 | $26.29 | $4.24 | 549,309.0 | +10.87% |
| Jun, 2024 | $28.14 | $25.78 | $2.36 | 525,220.0 | -4.27% |
| May, 2024 | $29.46 | $26.12 | $3.34 | 753,167.0 | +6.30% |
| Apr, 2024 | $28.09 | $25.28 | $2.81 | 861,870.0 | +3.43% |
| Mar, 2024 | $25.40 | $21.15 | $4.25 | 782,120.0 | +19.02% |
| Feb, 2024 | $23.50 | $20.72 | $2.78 | 710,582.0 | -6.27% |
| Jan, 2024 | $25.18 | $22.30 | $2.88 | 452,204.0 | -9.10% |
Sprott Gold Miners Etf Stock (SGDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.30 | $23.27 | $3.03 | 852,657.0 | -2.56% |
| Nov, 2023 | $25.67 | $22.40 | $3.27 | 623,528.0 | +9.91% |
| Oct, 2023 | $25.37 | $21.70 | $3.67 | 520,210.0 | +2.01% |
| Sep, 2023 | $25.45 | $22.56 | $2.89 | 332,275.0 | -8.98% |
| Aug, 2023 | $26.37 | $23.30 | $3.07 | 567,042.0 | -6.04% |
| Jul, 2023 | $28.11 | $24.87 | $3.24 | 521,012.0 | +3.35% |
| Jun, 2023 | $27.87 | $24.79 | $3.08 | 692,931.0 | -3.41% |
| May, 2023 | $31.40 | $26.17 | $5.23 | 995,939.0 | -7.97% |
| Apr, 2023 | $31.20 | $28.28 | $2.92 | 1,140,501.0 | +3.08% |
| Mar, 2023 | $28.59 | $23.49 | $5.09 | 1,360,468.0 | +16.79% |
| Feb, 2023 | $28.62 | $23.13 | $5.49 | 568,652.0 | -12.77% |
| Jan, 2023 | $28.68 | $25.19 | $3.49 | 1,416,078.0 | +11.95% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):