Sprott Active Gold

GBUG
🏛️ États-Unis →
36.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-29 29.41 29.42 29.36 29.36 0.0M
2021-12-28 29.50 29.50 29.38 29.38 0.0M
2021-12-27 29.45 29.47 29.45 29.47 0.0M
2021-12-22 29.34 29.34 29.34 29.34 0.0M
2021-12-21 29.09 29.09 29.09 29.09 0.0M
2021-12-20 29.23 29.23 29.10 29.10 0.0M
2021-12-16 29.25 29.25 29.25 29.25 0.0M
2021-12-15 28.68 28.93 28.68 28.93 0.0M
2021-12-14 28.83 28.83 28.81 28.81 0.0M
2021-12-13 29.10 29.10 29.10 29.10 0.0M
2021-12-10 29.03 29.03 29.01 29.01 0.0M
2021-12-09 28.96 28.96 28.92 28.92 0.0M
2021-12-08 29.06 29.07 29.00 29.07 0.0M
2021-12-07 29.03 29.05 28.97 29.05 0.0M
2021-12-06 29.00 29.01 28.93 29.01 0.0M
2021-12-02 28.80 28.80 28.76 28.78 0.0M
2021-12-01 29.04 29.04 28.92 28.94 0.0M
2021-11-30 28.84 28.84 28.84 28.84 0.0M
2021-11-29 29.05 29.05 29.05 29.05 0.0M
2021-11-26 29.01 29.06 29.01 29.06 0.0M
2021-11-24 28.95 29.11 28.95 29.11 0.0M
2021-11-19 30.07 30.12 30.07 30.12 0.0M
2021-11-18 30.28 30.30 30.28 30.30 0.0M
2021-11-17 30.35 30.44 30.35 30.41 0.0M
2021-11-16 30.16 30.16 30.16 30.16 0.0M
2021-11-15 30.40 30.40 30.33 30.38 0.0M
2021-11-12 30.47 30.47 30.41 30.41 0.0M
2021-11-11 30.37 30.37 30.37 30.37 0.0M
2021-11-10 30.15 30.16 30.15 30.16 0.0M
2021-11-09 29.87 29.87 29.87 29.87 0.0M
2021-11-05 29.61 29.61 29.61 29.61 0.0M
2021-11-04 29.22 29.22 29.22 29.22 0.0M
2021-11-03 28.82 28.90 28.82 28.90 0.0M
2021-11-02 29.12 29.12 29.12 29.12 0.0M
2021-11-01 29.20 29.20 29.20 29.20 0.0M
2021-10-29 28.98 29.05 28.97 29.05 0.0M
2021-10-28 29.31 29.31 29.31 29.31 0.0M
2021-10-27 29.19 29.29 29.19 29.29 0.0M
2021-10-26 29.25 29.25 29.22 29.23 0.0M
2021-10-25 29.43 29.49 29.43 29.44 0.0M
2021-10-22 29.25 29.25 29.22 29.22 0.0M
2021-10-21 29.02 29.07 29.01 29.07 0.0M
2021-10-20 29.08 29.08 29.08 29.08 0.0M
2021-10-19 28.83 28.83 28.83 28.83 0.0M
2021-10-18 28.75 28.75 28.75 28.75 0.0M
2021-10-15 28.81 28.81 28.81 28.81 0.0M
2021-10-14 29.31 29.31 29.29 29.29 0.0M
2021-10-13 29.21 29.21 29.21 29.21 0.0M
2021-10-12 28.79 28.79 28.69 28.69 0.0M
2021-10-11 28.65 28.67 28.57 28.57 0.0M
2021-10-08 28.62 28.62 28.62 28.62 0.0M
2021-10-07 28.60 28.60 28.60 28.60 0.0M
2021-10-06 28.74 28.74 28.74 28.74 0.0M
2021-10-05 28.67 28.67 28.67 28.67 0.0M
2021-10-04 28.79 28.80 28.79 28.80 0.0M
2021-10-01 28.65 28.65 28.65 28.65 0.0M
2021-09-30 28.63 28.63 28.60 28.60 0.0M
2021-09-29 28.32 28.32 28.09 28.09 0.0M
2021-09-28 28.33 28.34 28.24 28.24 0.0M
2021-09-27 28.54 28.54 28.52 28.52 0.0M
2021-09-24 28.43 28.51 28.40 28.46 0.0M
2021-09-23 28.50 28.50 28.47 28.47 0.0M
2021-09-22 28.80 28.80 28.80 28.80 0.0M
2021-09-21 28.89 28.92 28.89 28.92 0.0M
2021-09-20 28.74 28.74 28.74 28.74 0.0M
2021-09-17 28.50 28.55 28.49 28.53 0.0M
2021-09-16 28.49 28.57 28.45 28.57 0.0M
2021-09-15 29.23 29.23 29.23 29.23 0.0M
2021-09-14 29.43 29.43 29.43 29.43 0.0M
2021-09-13 29.21 29.21 29.21 29.21 0.0M
2021-09-09 29.19 29.26 29.19 29.26 0.0M
2021-09-08 29.08 29.16 29.08 29.16 0.0M
2021-09-07 29.56 29.56 29.24 29.24 0.0M
2021-09-03 29.88 29.88 29.82 29.82 0.0M
2021-09-02 29.47 29.53 29.47 29.49 0.0M
2021-09-01 29.60 29.62 29.58 29.58 0.0M
2021-08-31 29.49 29.60 29.49 29.60 0.0M
2021-08-30 29.54 29.54 29.49 29.52 0.0M
2021-08-27 29.21 29.64 29.21 29.64 0.0M
2021-08-26 29.22 29.27 29.20 29.20 0.0M
2021-08-25 29.13 29.20 29.13 29.20 0.0M
2021-08-24 29.42 29.42 29.42 29.42 0.0M
2021-08-23 29.43 29.43 29.43 29.43 0.0M
2021-08-20 29.06 29.06 29.06 29.06 0.0M
2021-08-19 29.02 29.02 29.02 29.02 0.0M
2021-08-18 29.11 29.12 29.02 29.11 0.0M
2021-08-17 29.06 29.12 29.06 29.09 0.0M
2021-08-16 29.14 29.14 29.14 29.14 0.0M
2021-08-13 28.87 28.97 28.87 28.97 0.0M
2021-08-12 28.44 28.56 28.44 28.56 0.0M
2021-08-11 28.44 28.56 28.44 28.56 0.0M
2021-08-10 28.12 28.19 28.12 28.16 0.0M
2021-08-09 28.19 28.19 28.19 28.19 0.0M
2021-08-06 28.71 28.71 28.66 28.70 0.0M
2021-08-05 29.41 29.41 29.41 29.41 0.0M
2021-08-04 29.54 29.54 29.54 29.54 0.0M
2021-08-03 29.66 29.66 29.52 29.52 0.0M
2021-08-02 29.66 29.66 29.59 29.59 0.0M
2021-07-29 29.90 29.90 29.83 29.85 0.0M
2021-07-28 29.51 29.51 29.51 29.51 0.0M
2021-07-27 29.34 29.38 29.28 29.38 0.0M
2021-07-26 29.33 29.33 29.33 29.33 0.0M
2021-07-23 29.42 29.52 29.41 29.41 0.0M
2021-07-22 29.55 29.55 29.48 29.48 0.0M
2021-07-21 29.45 29.45 29.45 29.45 0.0M
2021-07-20 29.54 29.54 29.54 29.54 0.0M
2021-07-19 29.57 29.57 29.57 29.57 0.0M
2021-07-16 29.58 29.58 29.56 29.56 0.0M
2021-07-15 29.86 29.86 29.86 29.86 0.0M
2021-07-14 29.72 29.82 29.72 29.82 0.0M
2021-07-13 29.51 29.51 29.51 29.51 0.0M
2021-07-12 29.55 29.57 29.53 29.57 0.0M
2021-07-09 29.53 29.53 29.53 29.53 0.0M
2021-07-08 29.41 29.41 29.41 29.41 0.0M
2021-07-07 29.44 29.44 29.44 29.44 0.0M
2021-07-06 29.52 29.52 29.33 29.33 0.0M
2021-07-02 29.18 29.18 29.18 29.18 0.0M
2021-07-01 28.99 28.99 28.99 28.99 0.0M
2021-06-30 28.91 28.91 28.91 28.91 0.0M
2021-06-29 28.74 28.74 28.74 28.74 0.0M
2021-06-28 29.06 29.11 29.05 29.05 0.0M
2021-06-25 29.02 29.02 29.02 29.02 0.0M
2021-06-24 28.97 28.97 28.97 28.97 0.0M
2021-06-23 29.16 29.16 28.96 28.96 0.0M
2021-06-22 29.02 29.02 29.02 29.02 0.0M
2021-06-21 28.92 29.10 28.92 29.10 0.0M
2021-06-18 28.87 28.87 28.87 28.87 0.0M
2021-06-17 28.88 28.95 28.88 28.95 0.0M
2021-06-16 29.88 29.88 29.88 29.88 0.0M
2021-06-15 30.34 30.34 30.34 30.34 0.0M
2021-06-14 30.46 30.46 30.46 30.46 0.0M
2021-06-11 30.73 30.73 30.64 30.64 0.0M
2021-06-09 30.94 30.94 30.89 30.89 0.0M
2021-06-08 30.99 30.99 30.92 30.92 0.0M
2021-06-07 31.09 31.09 31.04 31.04 0.0M
2021-06-04 30.91 30.91 30.91 30.91 0.0M
2021-06-03 30.58 30.58 30.58 30.58 0.0M
2021-06-02 31.14 31.17 31.14 31.17 0.0M
2021-06-01 31.20 31.20 31.00 31.03 0.0M
2021-05-28 31.10 31.10 31.10 31.10 0.0M
2021-05-27 30.99 31.06 30.99 31.02 0.0M
2021-05-26 31.15 31.15 30.96 30.96 0.0M
2021-05-25 30.98 31.08 30.92 31.02 0.0M
2021-05-24 30.78 30.78 30.76 30.76 0.0M
2021-05-21 30.64 30.72 30.64 30.70 0.0M
2021-05-20 30.65 30.65 30.65 30.65 0.0M
2021-05-19 30.56 30.56 30.56 30.56 0.0M
2021-05-18 30.51 30.53 30.51 30.53 0.0M
2021-05-17 30.21 30.58 30.21 30.58 0.0M
2021-05-14 30.01 30.10 30.01 30.10 0.0M
2021-05-13 29.71 29.85 29.71 29.85 0.0M
2021-05-12 29.73 29.73 29.73 29.73 0.0M
2021-05-11 30.03 30.03 30.03 30.03 0.0M
2021-05-10 30.13 30.13 29.89 30.04 0.0M
2021-05-07 31.10 31.10 29.92 29.92 0.0M
2021-05-06 29.59 29.63 29.55 29.63 0.0M
2021-05-05 29.00 29.16 29.00 29.16 0.0M
2021-05-04 29.03 29.03 29.03 29.03 0.0M
2021-05-03 29.31 29.31 29.30 29.30 0.0M
2021-04-30 28.86 28.86 28.86 28.86 0.0M
2021-04-29 28.83 28.97 28.77 28.97 0.0M
2021-04-28 28.99 29.09 28.99 29.09 0.0M
2021-04-27 29.12 29.12 29.01 29.01 0.0M
2021-04-26 29.13 29.14 29.09 29.09 0.0M
2021-04-23 29.00 29.09 29.00 29.02 0.0M
2021-04-22 29.18 29.18 29.04 29.14 0.0M
2021-04-21 29.32 29.32 29.32 29.32 0.0M
2021-04-20 29.06 29.06 29.05 29.05 0.0M
2021-04-19 28.95 28.95 28.93 28.93 0.0M
2021-04-16 29.02 29.02 29.02 29.02 0.0M
2021-04-15 28.84 28.84 28.84 28.84 0.0M
2021-04-14 28.37 28.37 28.37 28.37 0.0M
2021-04-13 28.51 28.51 28.51 28.51 0.0M
2021-04-12 28.29 28.29 28.29 28.29 0.0M
2021-04-09 28.50 28.50 28.49 28.49 0.0M
2021-04-08 28.73 28.73 28.68 28.70 0.0M
2021-04-07 28.42 28.46 28.39 28.39 0.0M
2021-04-06 28.52 28.52 28.48 28.48 0.0M
2021-04-05 28.24 28.24 28.24 28.24 0.0M
2021-04-01 28.26 28.26 28.26 28.26 0.0M
2021-03-31 27.90 27.90 27.90 27.90 0.0M
2021-03-30 27.54 27.54 27.49 27.51 0.0M
2021-03-29 27.97 27.97 27.97 27.97 0.0M
2021-03-26 28.30 28.38 28.30 28.31 0.0M
2021-03-25 28.33 28.36 28.19 28.21 0.0M
2021-03-24 28.29 28.36 28.29 28.35 0.0M
2021-03-23 28.24 28.24 28.24 28.24 0.0M
2021-03-22 28.44 28.44 28.44 28.44 0.0M
2021-03-19 28.49 28.49 28.49 28.49 0.0M
2021-03-18 28.35 28.35 28.35 28.35 0.0M
2021-03-17 28.27 28.51 28.23 28.51 0.0M
2021-03-16 28.30 28.31 28.30 28.31 0.0M
2021-03-15 28.18 28.30 28.18 28.30 0.0M
2021-03-12 27.83 28.19 27.83 28.19 0.0M
2021-03-11 28.20 28.20 28.17 28.17 0.0M
2021-03-10 28.11 28.20 28.06 28.20 0.0M
2021-03-09 28.06 28.06 28.04 28.04 0.0M
2021-03-08 27.46 27.46 27.46 27.46 0.0M
2021-03-05 27.77 27.78 27.77 27.78 0.0M
2021-03-04 27.71 27.75 27.71 27.75 0.0M
2021-03-03 27.97 28.19 27.94 28.05 0.0M
2021-03-02 28.24 28.40 28.18 28.36 0.0M
2021-03-01 28.29 28.29 28.18 28.18 0.0M
2021-02-26 28.25 28.28 28.22 28.28 0.0M
2021-02-25 29.08 29.11 28.96 28.97 0.0M
2021-02-24 29.47 29.47 29.47 29.47 0.0M
2021-02-23 29.55 29.55 29.52 29.52 0.0M
2021-02-22 29.52 29.60 29.52 29.59 0.0M
2021-02-19 29.15 29.15 29.11 29.14 0.0M
2021-02-18 28.95 29.02 28.95 29.02 0.0M
2021-02-17 29.03 29.03 29.03 29.03 0.0M
2021-02-16 29.37 29.37 29.37 29.37 0.0M
2021-02-12 29.78 29.78 29.78 29.78 0.0M
2021-02-11 29.88 29.88 29.88 29.88 0.0M
2021-02-10 30.14 30.14 30.14 30.14 0.0M
2021-02-09 30.04 30.04 30.04 30.04 0.0M
2021-02-08 30.06 30.06 29.96 29.96 0.0M
2021-02-05 29.59 29.66 29.59 29.64 0.0M
2021-02-04 29.29 29.35 29.27 29.35 0.0M
2021-02-03 30.01 30.01 30.01 30.01 0.0M
2021-02-02 30.00 30.08 29.98 30.03 0.0M
2021-02-01 30.55 30.55 30.45 30.45 0.0M
2021-01-29 30.84 30.84 30.13 30.17 0.1M
2021-01-28 30.37 30.37 30.16 30.17 0.0M
2021-01-27 30.22 30.25 30.14 30.18 0.0M
2021-01-26 30.40 30.40 30.31 30.33 0.0M
2021-01-25 30.36 30.40 30.36 30.40 0.0M
2021-01-22 30.11 30.41 30.06 30.38 0.5M
2021-01-21 30.65 30.65 30.65 30.65 0.0M
2021-01-20 30.63 30.63 30.63 30.63 0.0M
2021-01-19 30.20 30.20 30.06 30.16 0.0M
2021-01-15 30.15 30.15 29.93 29.93 0.0M
2021-01-13 30.43 30.43 30.29 30.29 0.0M
2021-01-12 30.25 30.43 30.20 30.43 0.0M
2021-01-11 30.10 30.32 30.08 30.27 0.0M
2021-01-08 30.38 30.38 30.30 30.30 0.0M
2021-01-07 31.43 31.43 31.39 31.39 0.0M
2021-01-06 31.78 31.78 31.49 31.49 0.0M
2021-01-05 32.00 32.02 32.00 32.02 0.0M
2021-01-04 31.90 31.94 31.80 31.94 0.0M