Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.58	67.92	66.94	67.09	67.09	-0.90%	108,789
Jun 26, 2025	68.11	68.60	67.34	67.70	67.70	-0.06%	161,054
Jun 25, 2025	64.60	67.96	64.09	67.74	67.74	4.81%	346,640
Jun 24, 2025	64.43	65.17	63.33	64.63	64.63	-0.26%	140,733
Jun 23, 2025	65.42	65.97	64.72	64.80	64.80	-0.95%	176,710
Jun 20, 2025	65.24	65.76	64.89	65.42	65.42	-0.02%	158,697
Jun 18, 2025	64.35	65.67	64.14	65.43	65.43	1.73%	153,483
Jun 17, 2025	64.59	65.30	64.26	64.32	64.32	-0.40%	296,426
Jun 16, 2025	62.95	64.72	62.95	64.58	64.58	2.17%	245,184
Jun 13, 2025	63.40	63.80	62.70	63.21	63.21	-0.25%	138,474
Jun 12, 2025	62.68	63.79	62.68	63.37	63.37	1.15%	139,881
Jun 11, 2025	62.01	62.91	61.80	62.65	62.65	1.26%	82,248
Jun 10, 2025	62.48	62.48	61.42	61.87	61.87	-0.85%	241,819
Jun 9, 2025	62.48	63.12	61.69	62.40	62.40	0.81%	144,366
Jun 6, 2025	61.80	62.24	61.48	61.90	61.90	-0.13%	162,326
Jun 5, 2025	61.35	62.81	61.35	61.98	61.98	1.69%	181,917
Jun 4, 2025	60.12	61.39	59.91	60.95	60.95	1.55%	258,823
Jun 3, 2025	59.06	60.22	59.06	60.02	60.02	1.20%	160,571
Jun 2, 2025	58.54	59.52	58.35	59.31	59.31	2.33%	296,952
May 30, 2025	58.30	58.41	57.26	57.96	57.96	-0.14%	297,198
May 29, 2025	58.60	58.60	57.94	58.04	58.04	-0.79%	163,626
May 28, 2025	58.28	59.14	57.95	58.50	58.50	0.57%	205,274
May 27, 2025	57.46	58.51	57.46	58.17	58.17	0.59%	141,642
May 23, 2025	56.22	58.08	56.20	57.83	57.83	3.25%	136,235
May 22, 2025	56.70	56.83	56.01	56.01	56.01	-1.53%	94,455
May 21, 2025	56.97	57.76	56.80	56.88	56.88	0.35%	287,468
May 20, 2025	55.78	56.75	55.78	56.68	56.68	0.59%	104,404
May 19, 2025	55.60	56.37	55.22	56.35	56.05	1.42%	89,859
May 16, 2025	55.55	56.46	55.31	55.56	55.27	0.04%	338,193
May 15, 2025	54.90	55.58	54.43	55.54	55.25	1.68%	148,697
May 14, 2025	54.41	56.41	54.41	54.62	54.33	-0.22%	224,384
May 13, 2025	54.52	55.04	53.99	54.74	54.45	0.81%	260,536
May 12, 2025	54.34	54.56	52.45	54.30	54.01	-1.81%	388,705
May 9, 2025	54.79	55.90	54.44	55.30	55.01	2.71%	200,307
May 8, 2025	53.81	54.37	53.31	53.84	53.56	-0.13%	194,748
May 7, 2025	52.17	54.43	52.17	53.91	53.63	0.92%	185,964
May 6, 2025	52.35	53.97	51.80	53.42	53.14	2.65%	237,665
May 5, 2025	52.04	52.23	50.56	52.04	51.77	1.34%	153,224
May 2, 2025	52.07	52.50	51.34	51.35	51.08	-0.81%	148,860
May 1, 2025	52.01	52.62	51.73	51.77	51.50	-1.41%	179,928
Apr 30, 2025	51.81	52.66	51.28	52.51	52.23	0.94%	164,606
Apr 29, 2025	52.69	52.79	51.80	52.02	51.75	-1.10%	121,749
Apr 28, 2025	52.15	52.74	51.90	52.60	52.32	0.57%	128,196
Apr 25, 2025	52.32	52.54	51.97	52.30	52.03	-0.32%	86,485
Apr 24, 2025	52.13	52.91	51.35	52.47	52.19	1.88%	179,146
Apr 23, 2025	53.65	53.83	51.23	51.50	51.23	-4.89%	349,931
Apr 22, 2025	53.63	54.82	53.03	54.15	53.87	2.29%	456,893
Apr 21, 2025	53.35	53.77	51.93	52.94	52.66	0.36%	231,647
Apr 17, 2025	51.67	52.94	51.12	52.75	52.47	2.21%	310,327
Apr 16, 2025	49.59	52.99	49.59	51.61	51.34	5.09%	841,164