Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	92.17	92.76	91.66	91.99	91.99	-0.36%	52,395
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
Jun 4, 2025	82.77	83.85	82.14	83.52	83.52	1.41%	68,306
Jun 3, 2025	81.25	82.62	81.14	82.36	82.36	1.37%	44,539
Jun 2, 2025	80.95	81.59	80.35	81.25	81.25	2.14%	39,739
May 30, 2025	80.63	80.63	78.94	79.55	79.55	-0.87%	82,500
May 29, 2025	80.86	80.86	80.00	80.25	80.25	-1.01%	94,029
May 28, 2025	80.58	81.77	80.25	81.07	81.07	0.72%	62,900
May 27, 2025	79.84	80.51	79.23	80.49	80.49	0.99%	119,700
May 26, 2025	79.80	81.00	78.94	79.70	79.70	0.25%	38,200
May 23, 2025	77.49	79.71	77.49	79.50	79.50	2.24%	39,143
May 22, 2025	78.63	78.78	77.72	77.76	77.76	-1.43%	31,801
May 21, 2025	79.04	80.04	78.85	78.89	78.89	0.09%	48,100
May 20, 2025	77.58	78.95	77.58	78.82	78.82	1.36%	32,913
May 16, 2025	78.36	78.97	77.16	77.76	77.34	0.32%	62,969
May 15, 2025	76.13	77.71	76.13	77.51	77.09	1.64%	48,233
May 14, 2025	76.33	78.59	76.13	76.26	75.85	-0.16%	82,865
May 13, 2025	75.43	77.28	75.43	76.38	75.97	0.47%	74,712
May 12, 2025	76.75	76.75	73.46	76.02	75.61	-1.38%	189,121
May 9, 2025	75.78	77.86	75.78	77.08	76.67	2.69%	96,314
May 8, 2025	74.56	75.65	73.95	75.06	74.66	0.67%	115,600
May 7, 2025	73.08	75.00	73.08	74.56	74.16	1.44%	90,336
May 6, 2025	71.83	74.37	71.83	73.50	73.10	2.28%	33,304
May 5, 2025	70.65	72.01	69.83	71.86	71.47	1.25%	38,717
May 2, 2025	71.74	72.06	70.88	70.97	70.59	-1.09%	25,912
May 1, 2025	71.80	72.69	71.61	71.75	71.36	-0.94%	65,800
Apr 30, 2025	71.64	72.51	70.99	72.43	72.04	0.74%	37,300
Apr 29, 2025	72.54	72.58	71.73	71.90	71.51	-1.09%	31,200
Apr 28, 2025	71.84	72.94	71.84	72.69	72.30	0.32%	13,831
Apr 25, 2025	72.39	72.81	72.00	72.46	72.07	-0.41%	16,941
Apr 24, 2025	71.44	73.40	71.33	72.76	72.37	1.79%	35,051
Apr 23, 2025	74.73	74.73	71.14	71.48	71.10	-4.43%	105,118
Apr 22, 2025	73.99	75.79	73.47	74.79	74.39	2.16%	96,023
Apr 21, 2025	72.18	73.62	71.98	73.21	72.82	0.43%	47,800
Apr 17, 2025	71.48	73.18	71.03	72.90	72.90	1.90%	75,323