Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.64	63.23	61.39	61.60	61.60	0.31%	97,505
Feb 20, 2025	60.35	61.71	60.35	61.41	61.41	0.26%	21,200
Feb 19, 2025	61.25	61.37	60.53	61.25	61.25	-0.68%	21,840
Feb 18, 2025	61.30	62.00	60.65	61.67	61.67	1.38%	21,300
Feb 14, 2025	63.11	63.11	60.60	60.83	60.83	-2.39%	21,511
Feb 13, 2025	62.19	62.54	61.81	62.32	62.32	1.05%	24,100
Feb 12, 2025	62.52	62.77	61.50	61.67	61.67	-0.95%	16,703
Feb 11, 2025	61.93	62.26	60.27	62.26	62.26	-1.27%	28,200
Feb 10, 2025	62.34	63.88	62.34	63.06	63.06	1.63%	16,534
Feb 7, 2025	61.97	62.27	61.72	62.05	62.05	0.75%	25,700
Feb 6, 2025	63.01	63.04	61.58	61.59	61.59	-2.38%	21,224
Feb 5, 2025	63.87	64.26	62.50	63.09	63.09	-1.19%	26,828
Feb 4, 2025	62.91	63.87	62.91	63.85	63.85	1.19%	27,400
Feb 3, 2025	63.64	64.36	62.86	63.10	63.10	-0.02%	25,540
Jan 31, 2025	63.29	63.99	62.81	63.11	63.11	0.02%	27,400
Jan 30, 2025	61.70	63.81	61.67	63.10	63.10	3.51%	19,300
Jan 29, 2025	60.71	61.64	60.20	60.96	60.96	0.07%	19,700
Jan 28, 2025	60.35	61.26	60.33	60.92	60.92	0.03%	17,100
Jan 27, 2025	61.28	61.56	60.37	60.90	60.90	-2.36%	22,338
Jan 24, 2025	63.43	63.43	62.08	62.37	62.37	-0.03%	6,089
Jan 23, 2025	62.97	63.18	62.16	62.39	62.39	-0.48%	16,700
Jan 22, 2025	61.66	62.88	61.66	62.69	62.69	1.47%	17,614
Jan 21, 2025	61.50	63.22	61.37	61.78	61.78	1.05%	23,027
Jan 20, 2025	60.12	61.76	60.12	61.14	61.14	0.61%	4,522
Jan 17, 2025	60.31	60.92	60.30	60.77	60.77	0.68%	23,800
Jan 16, 2025	59.58	60.89	59.58	60.36	60.36	1.36%	25,856
Jan 15, 2025	59.72	59.84	58.73	59.55	59.55	1.88%	26,608
Jan 14, 2025	57.21	58.50	57.21	58.45	58.45	2.35%	16,900
Jan 13, 2025	58.41	58.79	57.10	57.11	57.11	-3.68%	22,524
Jan 10, 2025	60.30	60.45	59.15	59.29	59.29	-2.15%	34,050
Jan 9, 2025	60.19	60.85	60.04	60.59	60.59	0.45%	4,600
Jan 8, 2025	59.94	61.23	59.77	60.32	60.32	-0.66%	16,508
Jan 7, 2025	59.87	60.83	59.49	60.72	60.72	1.17%	23,849
Jan 6, 2025	62.00	62.08	60.02	60.02	60.02	-3.18%	23,600
Jan 3, 2025	62.74	62.77	61.73	61.99	61.99	-1.01%	14,503
Jan 2, 2025	61.86	62.94	61.86	62.62	62.62	3.38%	20,822
Dec 31, 2024	59.90	60.64	59.60	60.57	60.57	2.04%	19,148
Dec 30, 2024	59.24	60.10	59.03	59.36	59.36	-1.87%	17,600
Dec 27, 2024	60.82	61.31	60.27	60.49	60.49	-0.66%	9,416
Dec 24, 2024	60.51	61.06	60.51	60.89	60.89	0.64%	3,700
Dec 23, 2024	60.64	60.70	59.92	60.50	60.50	-0.88%	9,600
Dec 20, 2024	61.08	61.94	60.84	61.04	61.04	0.33%	25,800
Dec 19, 2024	61.22	61.30	60.24	60.84	60.84	1.33%	41,000
Dec 18, 2024	61.48	61.56	59.87	60.04	60.04	-2.34%	30,900
Dec 17, 2024	62.23	62.23	61.21	61.48	61.48	-1.85%	15,518
Dec 16, 2024	62.50	63.00	62.25	62.64	62.64	0.53%	23,700
Dec 13, 2024	63.29	63.45	61.83	62.31	62.31	-1.80%	22,520
Dec 12, 2024	64.67	64.67	63.44	63.45	63.45	-1.54%	28,647
Dec 11, 2024	65.25	65.25	64.36	64.44	64.44	-0.63%	23,100
Dec 10, 2024	64.18	65.41	64.06	64.85	64.85	2.30%	23,312
Dec 9, 2024	60.42	64.36	60.42	63.39	63.39	4.19%	72,300
Dec 6, 2024	61.97	61.97	60.28	60.84	60.84	-0.62%	18,140
Dec 5, 2024	61.15	61.63	60.87	61.22	61.22	-0.57%	14,200
Dec 4, 2024	62.53	62.62	61.40	61.57	61.57	-0.74%	22,500
Dec 3, 2024	61.75	62.48	61.51	62.03	62.03	1.01%	29,600
Dec 2, 2024	60.98	61.83	60.98	61.41	61.41	-0.50%	27,230
Nov 29, 2024	61.50	62.23	61.46	61.72	61.72	1.00%	74,611
Nov 28, 2024	61.48	61.80	61.11	61.11	61.11	-0.60%	9,500
Nov 27, 2024	60.99	61.87	60.75	61.48	61.48	0.85%	39,644
Nov 26, 2024	60.43	61.10	60.23	60.96	60.96	0.98%	34,186
Nov 25, 2024	61.30	61.33	59.42	60.37	60.37	-2.61%	46,500
Nov 22, 2024	61.49	62.30	61.30	61.99	61.99	0.71%	55,512
Nov 21, 2024	61.61	61.80	61.41	61.55	61.55	0.08%	14,600
Nov 20, 2024	60.86	61.89	60.80	61.50	61.50	0.84%	23,884
Nov 19, 2024	60.50	61.00	59.96	60.99	60.99	1.28%	30,009
Nov 18, 2024	58.87	61.75	58.87	60.22	60.22	1.91%	52,100
Nov 15, 2024	59.27	59.32	58.00	59.09	58.67	0.39%	40,700
Nov 14, 2024	58.59	59.31	58.50	58.86	58.44	-0.74%	43,846
Nov 13, 2024	59.80	60.04	58.61	59.30	58.88	-0.62%	37,300
Nov 12, 2024	59.92	59.92	58.84	59.67	59.24	-0.30%	82,000
Nov 11, 2024	60.10	60.31	58.94	59.85	59.42	-0.55%	62,900
Nov 8, 2024	60.46	60.84	59.41	60.18	59.75	-0.74%	45,045
Nov 7, 2024	60.53	61.72	60.08	60.63	60.20	0.97%	48,600
Nov 6, 2024	63.15	63.20	58.97	60.05	59.62	-4.59%	118,400
Nov 5, 2024	60.31	62.98	60.31	62.94	62.49	4.36%	24,704
Nov 4, 2024	61.97	61.98	60.20	60.31	59.88	-2.68%	21,000
Nov 1, 2024	61.60	62.44	61.55	61.97	61.53	0.58%	14,700
Oct 31, 2024	64.28	64.33	61.41	61.61	61.17	-4.47%	56,608
Oct 30, 2024	63.88	65.03	63.71	64.49	64.03	0.91%	17,300
Oct 29, 2024	64.38	64.38	63.60	63.91	63.45	-0.20%	12,941
Oct 28, 2024	63.68	64.44	63.67	64.04	63.58	0.95%	9,346
Oct 25, 2024	63.77	64.04	63.29	63.44	62.99	-1.15%	11,725
Oct 24, 2024	63.37	64.25	62.91	64.18	63.72	0.80%	14,600
Oct 23, 2024	64.98	64.98	63.17	63.67	63.22	-2.66%	12,349
Oct 22, 2024	64.50	65.55	63.67	65.41	64.94	1.77%	39,529
Oct 21, 2024	66.31	66.31	64.26	64.27	63.81	-2.18%	37,000
Oct 18, 2024	63.21	65.77	63.09	65.70	65.23	4.67%	30,600
Oct 17, 2024	63.00	63.00	61.81	62.77	62.32	0.24%	26,801
Oct 16, 2024	60.34	62.83	60.34	62.62	62.17	3.81%	25,733
Oct 15, 2024	60.98	61.29	60.01	60.32	59.89	-1.39%	13,339
Oct 11, 2024	61.48	61.92	61.06	61.17	60.73	-	12,400
Oct 10, 2024	60.47	61.38	59.63	61.17	60.73	2.27%	17,100
Oct 9, 2024	59.66	59.82	59.42	59.81	59.38	-0.23%	15,400
Oct 8, 2024	60.54	60.65	59.58	59.95	59.52	-0.73%	14,918
Oct 7, 2024	60.78	60.98	60.00	60.39	59.96	-0.59%	21,900
Oct 4, 2024	61.00	61.82	60.70	60.75	60.32	-0.41%	33,235
Oct 3, 2024	60.56	61.03	60.43	61.00	60.56	0.79%	15,329
Oct 2, 2024	59.77	60.99	59.77	60.52	60.09	1.09%	40,935
Oct 1, 2024	59.15	59.96	58.41	59.87	59.44	2.15%	16,200
Sep 30, 2024	60.05	60.39	58.31	58.61	58.19	-2.96%	23,200