Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	83.21	85.73	83.21	84.79	84.79	1.52%	46,223
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
May 8, 2025	74.56	75.65	73.95	75.06	74.66	0.67%	115,600
May 7, 2025	73.08	75.00	73.08	74.56	74.16	1.44%	90,336
May 6, 2025	71.83	74.37	71.83	73.50	73.10	2.28%	33,304
May 5, 2025	70.65	72.01	69.83	71.86	71.47	1.25%	38,717
May 2, 2025	71.74	72.06	70.88	70.97	70.59	-1.09%	25,912
May 1, 2025	71.80	72.69	71.61	71.75	71.36	-0.94%	65,800
Apr 30, 2025	71.64	72.51	70.99	72.43	72.04	0.74%	37,300
Apr 29, 2025	72.54	72.58	71.73	71.90	71.51	-1.09%	31,200
Apr 28, 2025	71.84	72.94	71.84	72.69	72.30	0.32%	13,831
Apr 25, 2025	72.39	72.81	72.00	72.46	72.07	-0.41%	16,941
Apr 24, 2025	71.44	73.40	71.33	72.76	72.37	1.79%	35,051
Apr 23, 2025	74.73	74.73	71.14	71.48	71.10	-4.43%	105,118
Apr 22, 2025	73.99	75.79	73.47	74.79	74.39	2.16%	96,023
Apr 21, 2025	72.18	73.62	71.98	73.21	72.82	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