Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	76.75	76.75	73.46	76.02	76.02	-1.38%	189,121
May 9, 2025	75.78	77.86	75.78	77.08	77.08	2.69%	96,314
May 8, 2025	74.56	75.65	73.95	75.06	75.06	0.67%	115,600
May 7, 2025	73.08	75.00	73.08	74.56	74.56	1.44%	90,336
May 6, 2025	71.83	74.37	71.83	73.50	73.50	2.28%	33,304
May 5, 2025	70.65	72.01	69.83	71.86	71.86	1.25%	38,717
May 2, 2025	71.74	72.06	70.88	70.97	70.97	-1.09%	25,912
May 1, 2025	71.80	72.69	71.61	71.75	71.75	-0.94%	65,800
Apr 30, 2025	71.64	72.51	70.99	72.43	72.43	0.74%	37,300
Apr 29, 2025	72.54	72.58	71.73	71.90	71.90	-1.09%	31,200
Apr 28, 2025	71.84	72.94	71.84	72.69	72.69	0.32%	13,831
Apr 25, 2025	72.39	72.81	72.00	72.46	72.46	-0.41%	16,941
Apr 24, 2025	71.44	73.40	71.33	72.76	72.76	1.79%	35,051
Apr 23, 2025	74.73	74.73	71.14	71.48	71.48	-4.43%	105,118
Apr 22, 2025	73.99	75.79	73.47	74.79	74.79	2.16%	96,023
Apr 21, 2025	72.18	73.62	71.98	73.21	73.21	0.43%	47,800
Apr 17, 2025	71.48	73.18	71.03	72.90	72.90	1.90%	75,323
Apr 16, 2025	68.99	73.48	68.99	71.54	71.54	4.51%	155,200
Apr 15, 2025	66.26	68.57	66.26	68.45	68.45	2.81%	55,500
Apr 14, 2025	65.60	66.66	64.80	66.58	66.58	1.22%	74,306
Apr 11, 2025	61.70	66.26	61.70	65.78	65.78	6.56%	80,100
Apr 10, 2025	60.50	62.45	59.33	61.73	61.73	1.92%	109,500
Apr 9, 2025	56.05	61.05	56.05	60.57	60.57	7.36%	92,043
Apr 8, 2025	58.86	59.25	56.33	56.42	56.42	-2.32%	78,331
Apr 7, 2025	57.61	59.53	56.17	57.76	57.76	-0.22%	77,666
Apr 4, 2025	60.24	60.24	57.14	57.89	57.89	-5.52%	97,240
Apr 3, 2025	61.80	62.51	61.01	61.27	61.27	-4.85%	46,143
Apr 2, 2025	64.16	64.89	63.65	64.39	64.39	0.36%	28,622
Apr 1, 2025	64.24	64.41	63.52	64.16	64.16	-0.48%	41,600
Mar 31, 2025	63.23	64.68	61.73	64.47	64.47	1.70%	51,123
Mar 28, 2025	64.98	65.73	63.10	63.39	63.39	-1.87%	30,700
Mar 27, 2025	63.43	64.84	63.43	64.60	64.60	1.33%	27,600
Mar 26, 2025	64.42	64.55	63.23	63.75	63.75	0.14%	24,867
Mar 25, 2025	63.67	64.40	63.59	63.66	63.66	-0.31%	30,317
Mar 24, 2025	63.83	64.40	63.34	63.86	63.86	0.09%	29,200
Mar 21, 2025	64.22	64.22	62.99	63.80	63.80	-1.38%	57,431
Mar 20, 2025	64.34	65.44	64.05	64.69	64.69	0.86%	53,282
Mar 19, 2025	63.71	64.34	63.38	64.14	64.14	1.62%	56,200
Mar 18, 2025	61.78	64.44	61.59	63.12	63.12	2.22%	58,307
Mar 17, 2025	61.43	61.98	61.09	61.75	61.75	0.85%	39,213
Mar 14, 2025	61.24	61.44	59.83	61.23	61.23	1.58%	34,400
Mar 13, 2025	61.68	61.68	60.21	60.28	60.28	-2.27%	40,930
Mar 12, 2025	60.51	61.68	60.42	61.68	61.68	1.98%	55,546
Mar 11, 2025	60.54	61.18	59.85	60.48	60.48	-0.30%	68,038
Mar 10, 2025	62.56	63.11	60.14	60.66	60.66	-5.32%	59,200
Mar 7, 2025	62.13	64.25	61.63	64.07	63.64	4.13%	95,617
Mar 6, 2025	60.41	61.59	60.26	61.53	61.11	0.82%	50,028
Mar 5, 2025	60.74	61.03	60.15	61.03	60.62	1.24%	36,600
Mar 4, 2025	60.92	60.92	59.19	60.28	59.87	-0.72%	43,400
Mar 3, 2025	61.98	62.09	60.50	60.72	60.31	-1.06%	26,000