Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	94.55	95.11	93.65	94.00	94.00	0.14%	40,725
Sep 5, 2025	93.49	93.88	91.40	93.87	93.87	1.87%	79,600
Sep 4, 2025	91.10	92.29	91.02	92.15	92.15	0.43%	41,709
Sep 3, 2025	93.79	95.38	90.34	91.76	91.76	-2.10%	119,246
Sep 2, 2025	90.24	93.79	89.48	93.73	93.73	3.58%	179,546
Aug 29, 2025	89.97	90.55	88.62	90.49	90.49	1.16%	63,239
Aug 28, 2025	89.72	89.81	88.99	89.45	89.45	0.16%	64,800
Aug 27, 2025	89.80	89.92	89.02	89.31	89.31	-0.87%	41,524
Aug 26, 2025	89.57	90.34	89.31	90.09	90.09	0.31%	103,746
Aug 25, 2025	90.00	90.98	89.67	89.81	89.81	-0.58%	64,500
Aug 22, 2025	88.33	90.81	88.33	90.33	90.33	2.01%	84,610
Aug 21, 2025	87.38	88.63	86.60	88.55	88.55	1.93%	39,900
Aug 20, 2025	87.69	87.69	85.84	86.87	86.87	0.20%	76,900
Aug 19, 2025	89.91	89.91	86.44	86.70	86.70	-3.57%	53,447
Aug 18, 2025	90.50	90.87	89.48	89.91	89.91	-1.20%	52,431
Aug 15, 2025	89.70	91.09	88.28	91.00	90.59	1.48%	70,200
Aug 14, 2025	89.65	91.10	89.62	89.67	89.26	-0.02%	69,623
Aug 13, 2025	91.36	92.28	88.76	89.69	89.28	-1.77%	86,940
Aug 12, 2025	92.92	93.38	91.27	91.31	90.89	-1.72%	103,023
Aug 11, 2025	91.48	93.25	91.26	92.91	92.49	0.76%	54,607
Aug 8, 2025	92.35	93.70	91.93	92.21	91.79	-0.23%	62,600
Aug 7, 2025	93.12	94.06	92.28	92.42	92.00	-0.69%	74,600
Aug 6, 2025	92.46	93.39	87.19	93.06	92.64	-1.65%	217,509
Aug 5, 2025	95.06	95.78	93.76	94.62	94.19	2.98%	155,614
Aug 1, 2025	93.54	93.54	91.48	91.88	91.46	-1.52%	69,334
Jul 31, 2025	94.34	94.87	93.04	93.30	92.87	-0.40%	60,947
Jul 30, 2025	94.88	95.98	93.10	93.67	93.24	-1.92%	68,922
Jul 29, 2025	93.97	96.62	93.97	95.50	95.06	0.84%	65,416
Jul 28, 2025	96.32	96.44	93.91	94.70	94.27	-2.54%	84,643
Jul 25, 2025	97.42	97.81	96.38	97.17	96.73	-0.69%	65,100
Jul 24, 2025	96.49	98.96	95.75	97.85	97.40	0.57%	113,900
Jul 23, 2025	98.46	99.74	97.17	97.30	96.86	-1.09%	55,332
Jul 22, 2025	100.52	100.52	96.85	98.37	97.92	-3.99%	101,145
Jul 21, 2025	104.35	105.59	102.37	102.46	101.99	-1.00%	121,300
Jul 18, 2025	102.15	104.01	101.47	103.49	103.02	1.74%	68,902
Jul 17, 2025	100.00	102.15	99.61	101.72	101.26	1.36%	43,816
Jul 16, 2025	99.70	101.00	99.00	100.36	99.90	1.03%	102,529
Jul 15, 2025	98.89	100.02	98.51	99.34	98.89	0.42%	78,100
Jul 14, 2025	97.01	99.16	97.01	98.92	98.47	1.99%	64,912
Jul 11, 2025	96.38	97.22	95.86	96.99	96.55	1.15%	59,000
Jul 10, 2025	95.76	97.00	95.59	95.89	95.45	0.38%	58,449
Jul 9, 2025	92.63	95.55	92.33	95.53	95.10	2.07%	45,024
Jul 8, 2025	95.88	96.17	92.24	93.59	93.16	-2.35%	86,912
Jul 7, 2025	95.10	96.03	94.50	95.84	95.40	1.28%	52,300
Jul 4, 2025	94.50	94.88	94.31	94.63	94.20	0.14%	12,604
Jul 3, 2025	92.48	94.83	92.48	94.50	94.07	1.73%	45,000
Jul 2, 2025	93.43	93.87	92.46	92.89	92.47	-1.32%	79,400
Jun 30, 2025	92.55	94.16	91.66	94.13	93.70	2.33%	67,504
Jun 27, 2025	92.17	92.76	91.66	91.99	91.57	-0.36%	52,400
Jun 26, 2025	92.93	93.44	91.68	92.32	91.90	-0.66%	73,649