Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	157.93	163.86	153.54	162.28	162.28	1.36%	201,719
Mar 6, 2026	159.71	165.08	159.71	160.11	160.11	0.30%	209,352
Mar 5, 2026	164.05	164.05	154.03	159.63	159.63	-3.57%	224,201
Mar 4, 2026	160.58	166.53	160.04	165.54	165.54	3.93%	251,194
Mar 3, 2026	157.39	160.57	150.58	159.28	159.28	-3.53%	249,682
Mar 2, 2026	159.97	166.89	156.52	165.10	165.10	1.86%	209,680
Feb 27, 2026	164.33	167.47	160.23	162.09	161.69	-1.63%	269,991
Feb 26, 2026	160.41	164.79	158.11	164.78	164.37	1.55%	203,790
Feb 25, 2026	159.35	163.72	157.98	162.26	161.86	3.40%	247,024
Feb 24, 2026	150.00	158.67	148.38	156.93	156.54	3.35%	277,057
Feb 23, 2026	145.00	153.55	144.89	151.84	151.47	5.46%	466,762
Feb 20, 2026	132.43	144.36	132.43	143.98	143.62	10.08%	495,095
Feb 19, 2026	122.50	131.46	120.48	130.79	130.47	5.48%	276,185
Feb 18, 2026	121.83	125.12	121.83	123.99	123.68	2.13%	166,196
Feb 17, 2026	119.86	123.10	117.90	121.40	121.10	-1.45%	209,550
Feb 13, 2026	120.00	125.05	118.93	123.18	122.88	4.15%	183,014
Feb 12, 2026	122.00	123.15	117.07	118.27	117.98	-2.87%	217,456
Feb 11, 2026	125.30	125.30	118.16	121.76	121.46	-0.17%	189,102
Feb 10, 2026	122.36	123.07	120.68	121.97	121.67	-0.56%	188,753
Feb 9, 2026	120.21	123.55	118.99	122.66	122.36	3.19%	163,050
Feb 6, 2026	118.15	120.20	117.55	118.87	118.58	3.81%	151,494
Feb 5, 2026	116.09	118.42	114.44	114.51	114.23	-3.70%	314,698
Feb 4, 2026	122.94	123.27	114.62	118.91	118.62	-4.01%	330,131
Feb 3, 2026	124.10	125.71	120.39	123.88	123.57	2.72%	283,563
Feb 2, 2026	116.45	124.61	116.45	120.60	120.30	-1.70%	495,651
Jan 30, 2026	127.48	130.65	122.20	122.68	122.38	-5.97%	566,802
Jan 29, 2026	141.28	143.00	130.28	130.47	130.15	-7.19%	666,729
Jan 28, 2026	135.00	140.86	133.44	140.58	140.23	5.56%	265,070
Jan 27, 2026	134.02	134.88	129.00	133.17	132.84	-0.72%	274,810
Jan 26, 2026	136.46	137.20	131.47	134.14	133.81	1.68%	487,110
Jan 23, 2026	128.55	132.56	128.55	131.92	131.59	3.39%	348,460
Jan 22, 2026	126.95	130.80	126.59	127.59	127.28	0.52%	298,539
Jan 21, 2026	123.04	127.00	122.41	126.93	126.62	2.94%	394,423
Jan 20, 2026	121.68	123.63	118.91	123.31	123.01	5.50%	408,018
Jan 16, 2026	114.90	119.50	114.90	116.88	116.59	1.47%	218,263
Jan 15, 2026	112.07	115.19	111.62	115.19	114.91	2.16%	234,652
Jan 14, 2026	109.31	112.85	108.36	112.75	112.47	3.80%	213,041
Jan 13, 2026	108.20	109.03	106.22	108.62	108.35	0.99%	152,459
Jan 12, 2026	107.12	109.26	106.26	107.56	107.29	1.87%	182,063
Jan 9, 2026	104.24	105.76	103.29	105.59	105.33	2.25%	146,587
Jan 8, 2026	103.72	104.95	101.27	103.27	103.02	-0.81%	152,929
Jan 7, 2026	105.87	105.87	103.86	104.11	103.85	-2.87%	168,462
Jan 6, 2026	106.67	107.56	105.93	107.19	106.93	1.19%	155,693
Jan 5, 2026	101.40	106.59	101.40	105.93	105.67	4.64%	188,716
Jan 2, 2026	98.77	101.62	97.85	101.23	100.98	3.38%	117,840
Dec 31, 2025	98.55	98.64	97.75	97.92	97.68	-0.51%	88,318
Dec 30, 2025	100.39	100.81	98.01	98.42	98.18	-0.71%	152,131
Dec 29, 2025	99.11	100.44	97.36	99.12	98.88	-1.34%	266,673
Dec 26, 2025	100.86	101.27	98.74	100.47	100.22	0.22%	129,137
Dec 24, 2025	101.19	101.21	99.40	100.25	100.00	-0.94%	104,532
Dec 23, 2025	100.72	101.99	99.57	101.20	100.95	1.13%	175,576
Dec 22, 2025	97.33	102.30	97.33	100.07	99.82	3.47%	295,886
Dec 19, 2025	93.72	96.98	93.72	96.71	96.47	2.80%	241,015
Dec 18, 2025	92.00	95.80	92.00	94.08	93.85	2.02%	111,467
Dec 17, 2025	96.61	96.61	91.94	92.22	91.99	-3.40%	143,694
Dec 16, 2025	95.00	96.96	94.02	95.47	95.23	1.15%	173,610
Dec 15, 2025	94.56	95.70	93.63	94.38	94.15	0.62%	150,512
Dec 12, 2025	95.02	96.08	92.58	93.80	93.57	-0.53%	201,956
Dec 11, 2025	92.40	94.91	92.40	94.30	94.07	1.65%	148,730
Dec 10, 2025	95.10	95.65	90.70	92.77	92.54	-2.78%	207,542
Dec 9, 2025	92.03	95.74	92.03	95.42	95.18	3.20%	104,521
Dec 8, 2025	92.00	93.54	91.83	92.46	92.23	0.34%	86,074
Dec 5, 2025	91.63	93.09	90.79	92.15	91.92	0.85%	114,448
Dec 4, 2025	89.89	92.13	89.87	91.37	91.14	0.67%	70,889
Dec 3, 2025	89.61	91.84	89.61	90.76	90.54	1.27%	80,407
Dec 2, 2025	89.87	90.16	88.15	89.62	89.40	0.13%	116,339
Dec 1, 2025	92.13	92.14	89.39	89.50	89.28	-2.28%	182,040
Nov 28, 2025	91.00	92.39	90.76	91.59	91.36	1.52%	99,557
Nov 26, 2025	88.50	91.38	88.00	90.22	90.00	2.72%	131,927
Nov 25, 2025	86.72	88.15	85.89	87.83	87.61	0.99%	190,028
Nov 24, 2025	81.50	87.38	81.50	86.97	86.76	6.96%	189,977
Nov 21, 2025	82.42	83.50	80.53	81.31	81.11	-1.68%	258,375
Nov 20, 2025	87.33	87.64	82.70	82.70	82.50	-4.16%	130,478
Nov 19, 2025	86.99	88.65	86.05	86.29	86.08	-0.31%	143,386
Nov 18, 2025	85.02	87.60	85.02	86.56	86.35	1.41%	182,636
Nov 17, 2025	87.91	88.19	85.05	85.36	85.15	-3.18%	169,667
Nov 14, 2025	86.41	89.04	86.24	88.16	87.54	-0.60%	139,300
Nov 13, 2025	92.36	92.36	88.23	88.69	88.07	-3.71%	162,802
Nov 12, 2025	93.27	94.83	92.11	92.11	91.47	-1.02%	161,146
Nov 11, 2025	92.62	93.36	90.13	93.06	92.41	0.26%	148,127
Nov 10, 2025	91.82	93.27	91.28	92.82	92.17	3.00%	196,807
Nov 7, 2025	84.64	90.46	84.08	90.12	89.49	7.11%	350,855
Nov 6, 2025	84.63	86.43	83.70	84.14	83.55	0.19%	218,981
Nov 5, 2025	81.20	85.19	78.79	83.98	83.39	2.50%	185,194
Nov 4, 2025	81.75	82.40	79.94	81.93	81.36	0.24%	190,891
Nov 3, 2025	81.85	82.31	81.26	81.73	81.16	-0.27%	132,060
Oct 31, 2025	81.36	82.33	81.23	81.95	81.38	0.18%	95,742
Oct 30, 2025	81.74	83.01	79.83	81.80	81.23	-0.54%	92,074
Oct 29, 2025	82.67	83.77	81.41	82.24	81.66	0.95%	168,658
Oct 28, 2025	78.79	82.70	78.79	81.47	80.90	2.16%	179,550
Oct 27, 2025	81.70	81.70	79.36	79.75	79.19	-2.98%	263,127
Oct 24, 2025	81.60	82.44	81.55	82.20	81.63	0.97%	76,559
Oct 23, 2025	82.10	82.47	81.13	81.41	80.84	0.36%	131,161
Oct 22, 2025	81.77	83.20	80.12	81.12	80.55	-1.54%	185,251
Oct 21, 2025	83.51	83.52	80.01	82.39	81.81	-3.90%	282,296
Oct 20, 2025	85.12	86.51	84.89	85.73	85.13	1.25%	221,092
Oct 17, 2025	87.76	88.31	84.23	84.67	84.08	-4.18%	322,931
Oct 16, 2025	88.59	89.48	87.15	88.36	87.74	0.48%	172,451
Oct 15, 2025	86.29	89.05	86.09	87.94	87.32	2.84%	191,110
Oct 14, 2025	83.29	86.66	82.78	85.51	84.91	2.11%	166,494