Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	104.35	105.59	102.37	102.46	102.46	-1.00%	121,323
Jul 18, 2025	102.15	104.01	101.47	103.49	103.49	1.74%	68,902
Jul 17, 2025	100.00	102.15	99.61	101.72	101.72	1.36%	43,816
Jul 16, 2025	99.70	101.00	99.00	100.36	100.36	1.03%	102,529
Jul 15, 2025	98.89	100.02	98.51	99.34	99.34	0.42%	78,100
Jul 14, 2025	97.01	99.16	97.01	98.92	98.92	1.99%	64,912
Jul 11, 2025	96.38	97.22	95.86	96.99	96.99	1.15%	59,000
Jul 10, 2025	95.76	97.00	95.59	95.89	95.89	0.38%	58,449
Jul 9, 2025	92.63	95.55	92.33	95.53	95.53	2.07%	45,024
Jul 8, 2025	95.88	96.17	92.24	93.59	93.59	-2.35%	86,912
Jul 7, 2025	95.10	96.03	94.50	95.84	95.84	1.28%	52,469
Jul 4, 2025	94.50	94.88	94.31	94.63	94.63	0.14%	12,604
Jul 3, 2025	92.48	94.83	92.48	94.50	94.50	1.73%	45,000
Jul 2, 2025	93.43	93.87	92.46	92.89	92.89	-1.32%	79,400
Jun 30, 2025	92.55	94.16	91.66	94.13	94.13	2.33%	67,504
Jun 27, 2025	92.17	92.76	91.66	91.99	91.99	-0.36%	52,400
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