Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	89.70	91.09	88.28	90.92	90.92	1.39%	28,660
Aug 14, 2025	89.65	91.10	89.62	89.67	89.67	-0.02%	69,623
Aug 13, 2025	91.36	92.28	88.76	89.69	89.69	-1.77%	86,940
Aug 12, 2025	92.92	93.38	91.27	91.31	91.31	-1.72%	103,023
Aug 11, 2025	91.48	93.25	91.26	92.91	92.91	0.76%	54,607
Aug 8, 2025	92.35	93.70	91.93	92.21	92.21	-0.23%	62,600
Aug 7, 2025	93.12	94.06	92.28	92.42	92.42	-0.69%	74,600
Aug 6, 2025	92.46	93.39	87.19	93.06	93.06	-1.65%	217,509
Aug 5, 2025	95.06	95.78	93.76	94.62	94.62	2.98%	155,614
Aug 1, 2025	93.54	93.54	91.48	91.88	91.88	-1.52%	69,334
Jul 31, 2025	94.34	94.87	93.04	93.30	93.30	-0.40%	60,947
Jul 30, 2025	94.88	95.98	93.10	93.67	93.67	-1.92%	68,922
Jul 29, 2025	93.97	96.62	93.97	95.50	95.50	0.84%	65,416
Jul 28, 2025	96.32	96.44	93.91	94.70	94.70	-2.54%	84,643
Jul 25, 2025	97.42	97.81	96.38	97.17	97.17	-0.69%	65,100
Jul 24, 2025	96.49	98.96	95.75	97.85	97.85	0.57%	113,900
Jul 23, 2025	98.46	99.74	97.17	97.30	97.30	-1.09%	55,332
Jul 22, 2025	100.52	100.52	96.85	98.37	98.37	-3.99%	101,145
Jul 21, 2025	104.35	105.59	102.37	102.46	102.46	-1.00%	121,300
Jul 18, 2025	102.15	104.01	101.47	103.49	103.49	1.74%	68,902
Jul 17, 2025	100.00	102.15	99.61	101.72	101.72	1.36%	43,816
Jul 16, 2025	99.70	101.00	99.00	100.36	100.36	1.03%	102,529
Jul 15, 2025	98.89	100.02	98.51	99.34	99.34	0.42%	78,100
Jul 14, 2025	97.01	99.16	97.01	98.92	98.92	1.99%	64,912
Jul 11, 2025	96.38	97.22	95.86	96.99	96.99	1.15%	59,000
Jul 10, 2025	95.76	97.00	95.59	95.89	95.89	0.38%	58,449
Jul 9, 2025	92.63	95.55	92.33	95.53	95.53	2.07%	45,024
Jul 8, 2025	95.88	96.17	92.24	93.59	93.59	-2.35%	86,912
Jul 7, 2025	95.10	96.03	94.50	95.84	95.84	1.28%	52,469
Jul 4, 2025	94.50	94.88	94.31	94.63	94.63	0.14%	12,604
Jul 3, 2025	92.48	94.83	92.48	94.50	94.50	1.73%	45,000
Jul 2, 2025	93.43	93.87	92.46	92.89	92.89	-1.32%	79,400
Jun 30, 2025	92.55	94.16	91.66	94.13	94.13	2.33%	67,504
Jun 27, 2025	92.17	92.76	91.66	91.99	91.99	-0.36%	52,400
Jun 26, 2025	92.93	93.44	91.68	92.32	92.32	-0.66%	73,649
Jun 25, 2025	88.34	93.28	88.31	92.93	92.93	4.92%	99,149
Jun 24, 2025	88.59	89.23	87.00	88.57	88.57	-0.54%	66,419
Jun 23, 2025	90.13	90.77	89.00	89.05	89.05	-0.97%	55,144
Jun 20, 2025	89.70	90.25	89.14	89.92	89.92	0.76%	55,902
Jun 19, 2025	89.61	89.61	88.61	89.24	89.24	-0.36%	14,400
Jun 18, 2025	87.96	89.65	87.79	89.56	89.56	1.91%	83,000
Jun 17, 2025	87.50	88.75	87.50	87.88	87.88	0.14%	44,738
Jun 16, 2025	85.13	87.81	85.00	87.76	87.76	1.98%	73,547
Jun 13, 2025	85.74	86.61	85.34	86.06	86.06	-0.10%	33,000
Jun 12, 2025	85.62	86.73	85.48	86.15	86.15	0.74%	37,800
Jun 11, 2025	84.53	85.90	84.53	85.52	85.52	1.06%	39,100
Jun 10, 2025	85.00	85.43	84.06	84.62	84.62	-0.87%	53,928
Jun 9, 2025	84.82	86.21	84.55	85.36	85.36	0.65%	54,638
Jun 6, 2025	84.81	85.24	83.91	84.81	84.81	0.05%	40,231
Jun 5, 2025	83.21	85.73	83.21	84.77	84.77	1.50%	66,800