Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.63	93.09	90.79	92.15	92.15	0.85%	110,270
Dec 4, 2025	89.89	92.13	89.87	91.37	91.37	0.67%	70,863
Dec 3, 2025	89.61	91.84	89.61	90.76	90.76	1.27%	80,407
Dec 2, 2025	89.87	90.16	88.15	89.62	89.62	0.13%	116,339
Dec 1, 2025	92.13	92.14	89.39	89.50	89.50	-2.28%	182,040
Nov 28, 2025	91.00	92.39	90.76	91.59	91.59	1.52%	99,557
Nov 26, 2025	88.50	91.38	88.00	90.22	90.22	2.72%	131,927
Nov 25, 2025	86.72	88.15	85.89	87.83	87.83	0.99%	190,028
Nov 24, 2025	81.50	87.38	81.50	86.97	86.97	6.96%	189,977
Nov 21, 2025	82.42	83.50	80.53	81.31	81.31	-1.68%	258,375
Nov 20, 2025	87.33	87.64	82.70	82.70	82.70	-4.16%	130,478
Nov 19, 2025	86.99	88.65	86.05	86.29	86.29	-0.31%	143,386
Nov 18, 2025	85.02	87.60	85.02	86.56	86.56	1.41%	182,636
Nov 17, 2025	87.91	88.19	85.05	85.36	85.36	-3.18%	169,667
Nov 14, 2025	86.41	89.04	86.24	88.16	87.76	-0.60%	139,300
Nov 13, 2025	92.36	92.36	88.23	88.69	88.29	-3.71%	162,802
Nov 12, 2025	93.27	94.83	92.11	92.11	91.69	-1.02%	161,146
Nov 11, 2025	92.62	93.36	90.13	93.06	92.64	0.26%	148,127
Nov 10, 2025	91.82	93.27	91.28	92.82	92.40	3.00%	196,807
Nov 7, 2025	84.64	90.46	84.08	90.12	89.71	7.11%	350,855
Nov 6, 2025	84.63	86.43	83.70	84.14	83.76	0.19%	218,981
Nov 5, 2025	81.20	85.19	78.79	83.98	83.60	2.50%	185,194
Nov 4, 2025	81.75	82.40	79.94	81.93	81.56	0.24%	190,891
Nov 3, 2025	81.85	82.31	81.26	81.73	81.36	-0.27%	132,060
Oct 31, 2025	81.36	82.33	81.23	81.95	81.58	0.18%	95,742
Oct 30, 2025	81.74	83.01	79.83	81.80	81.43	-0.54%	92,074
Oct 29, 2025	82.67	83.77	81.41	82.24	81.87	0.95%	168,658
Oct 28, 2025	78.79	82.70	78.79	81.47	81.10	2.16%	179,550
Oct 27, 2025	81.70	81.70	79.36	79.75	79.39	-2.98%	263,127
Oct 24, 2025	81.60	82.44	81.55	82.20	81.83	0.97%	76,559
Oct 23, 2025	82.10	82.47	81.13	81.41	81.04	0.36%	131,161
Oct 22, 2025	81.77	83.20	80.12	81.12	80.75	-1.54%	185,251
Oct 21, 2025	83.51	83.52	80.01	82.39	82.02	-3.90%	282,296
Oct 20, 2025	85.12	86.51	84.89	85.73	85.34	1.25%	221,092
Oct 17, 2025	87.76	88.31	84.23	84.67	84.29	-4.18%	322,931
Oct 16, 2025	88.59	89.48	87.15	88.36	87.96	0.48%	172,451
Oct 15, 2025	86.29	89.05	86.09	87.94	87.54	2.84%	191,110
Oct 14, 2025	83.29	86.66	82.78	85.51	85.12	2.11%	166,494
Oct 13, 2025	84.07	85.00	83.20	83.74	83.36	1.25%	126,523
Oct 10, 2025	82.80	84.29	82.50	82.71	82.33	-0.08%	168,019
Oct 9, 2025	88.63	89.00	82.26	82.78	82.40	-6.52%	354,968
Oct 8, 2025	88.09	89.58	87.79	88.55	88.15	1.79%	196,725
Oct 7, 2025	86.62	87.14	85.78	86.99	86.60	0.74%	128,125
Oct 6, 2025	85.12	87.28	84.86	86.35	85.96	2.61%	190,990
Oct 3, 2025	83.56	84.64	82.96	84.15	83.77	1.00%	122,132
Oct 2, 2025	82.32	83.49	81.49	83.32	82.94	1.19%	115,889
Oct 1, 2025	83.10	83.75	82.22	82.34	81.97	-1.02%	152,560
Sep 30, 2025	82.89	83.55	81.86	83.19	82.81	-0.23%	238,417
Sep 29, 2025	82.55	83.82	82.44	83.38	83.00	1.98%	191,112
Sep 26, 2025	80.00	82.18	79.26	81.76	81.39	4.50%	346,852