Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.34	54.56	52.45	54.30	54.30	-1.81%	385,004
May 9, 2025	54.79	55.90	54.44	55.30	55.30	2.71%	200,307
May 8, 2025	53.81	54.37	53.31	53.84	53.84	-0.13%	194,748
May 7, 2025	52.17	54.43	52.17	53.91	53.91	0.92%	185,964
May 6, 2025	52.35	53.97	51.80	53.42	53.42	2.65%	237,665
May 5, 2025	52.04	52.23	50.56	52.04	52.04	1.34%	153,224
May 2, 2025	52.07	52.50	51.34	51.35	51.35	-0.81%	148,860
May 1, 2025	52.01	52.62	51.73	51.77	51.77	-1.41%	179,928
Apr 30, 2025	51.81	52.66	51.28	52.51	52.51	0.94%	164,606
Apr 29, 2025	52.69	52.79	51.80	52.02	52.02	-1.10%	121,749
Apr 28, 2025	52.15	52.74	51.90	52.60	52.60	0.57%	128,196
Apr 25, 2025	52.32	52.54	51.97	52.30	52.30	-0.32%	86,485
Apr 24, 2025	52.13	52.91	51.35	52.47	52.47	1.88%	179,146
Apr 23, 2025	53.65	53.83	51.23	51.50	51.50	-4.89%	349,931
Apr 22, 2025	53.63	54.82	53.03	54.15	54.15	2.29%	456,893
Apr 21, 2025	53.35	53.77	51.93	52.94	52.94	0.36%	231,647
Apr 17, 2025	51.67	52.94	51.12	52.75	52.75	2.21%	310,327
Apr 16, 2025	49.59	52.99	49.59	51.61	51.61	5.09%	841,164
Apr 15, 2025	48.35	49.12	48.00	49.11	49.11	2.29%	300,842
Apr 14, 2025	47.22	48.09	46.67	48.01	48.01	1.67%	246,805
Apr 11, 2025	44.27	47.78	44.27	47.22	47.22	7.29%	368,381
Apr 10, 2025	42.67	44.70	42.21	44.01	44.01	2.61%	249,811
Apr 9, 2025	40.20	43.26	39.90	42.89	42.89	8.55%	259,171
Apr 8, 2025	41.92	41.92	39.51	39.51	39.51	-2.30%	256,075
Apr 7, 2025	39.88	42.02	39.33	40.44	40.44	-0.44%	324,484
Apr 4, 2025	42.27	42.40	40.16	40.62	40.62	-6.53%	310,345
Apr 3, 2025	43.55	44.69	43.27	43.46	43.46	-3.16%	149,694
Apr 2, 2025	44.43	45.40	44.43	44.88	44.88	-	58,786
Apr 1, 2025	44.89	45.12	44.24	44.88	44.88	0.02%	85,136
Mar 31, 2025	44.30	45.06	42.77	44.87	44.87	1.22%	228,121
Mar 28, 2025	45.23	45.90	44.02	44.33	44.33	-1.88%	169,269
Mar 27, 2025	44.81	45.35	44.23	45.18	45.18	1.30%	180,629
Mar 26, 2025	44.71	45.35	44.24	44.60	44.60	-	81,221
Mar 25, 2025	44.49	45.10	44.48	44.60	44.60	0.18%	156,656
Mar 24, 2025	44.42	45.09	43.99	44.52	44.52	0.38%	90,869
Mar 21, 2025	44.90	44.90	43.87	44.35	44.35	-1.84%	109,604
Mar 20, 2025	44.49	45.66	44.43	45.18	45.18	0.87%	172,626
Mar 19, 2025	44.40	44.91	44.21	44.79	44.79	1.63%	84,504
Mar 18, 2025	43.32	45.14	43.15	44.07	44.07	2.04%	148,103
Mar 17, 2025	42.68	43.45	42.68	43.19	43.19	1.62%	75,990
Mar 14, 2025	42.11	42.79	41.52	42.50	42.50	1.80%	62,557
Mar 13, 2025	42.81	42.81	41.71	41.75	41.75	-2.50%	71,985
Mar 12, 2025	42.28	42.88	41.90	42.82	42.82	2.00%	117,665
Mar 11, 2025	42.00	42.44	41.31	41.98	41.98	-	305,944
Mar 10, 2025	43.92	43.96	41.38	41.98	41.98	-6.02%	209,807
Mar 7, 2025	43.01	44.86	42.88	44.67	44.35	3.88%	365,723
Mar 6, 2025	42.24	43.04	41.97	43.00	42.70	1.34%	169,115
Mar 5, 2025	41.87	42.51	41.85	42.43	42.13	1.85%	89,070
Mar 4, 2025	41.81	42.03	40.82	41.66	41.36	-0.19%	136,015
Mar 3, 2025	42.73	43.18	41.62	41.74	41.44	-1.83%	167,527