Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	182.61	197.48	181.95	197.31	197.31	9.94%	170,891
Feb 19, 2026	164.09	180.11	164.09	179.47	179.47	5.66%	92,313
Feb 18, 2026	165.35	171.24	165.35	169.85	169.85	2.58%	43,013
Feb 17, 2026	163.86	167.78	161.59	165.58	165.58	-1.48%	77,522
Feb 13, 2026	164.38	170.13	162.24	168.07	168.07	4.27%	45,357
Feb 12, 2026	166.60	166.60	159.78	161.19	161.19	-2.57%	76,705
Feb 11, 2026	168.56	168.56	161.14	165.45	165.45	-0.17%	58,321
Feb 10, 2026	167.15	167.15	163.77	165.74	165.74	-0.25%	35,649
Feb 9, 2026	163.98	167.19	161.76	166.16	166.16	2.39%	53,039
Feb 6, 2026	162.17	164.00	161.23	162.28	162.28	3.33%	59,582
Feb 5, 2026	156.68	161.81	156.68	157.05	157.05	-3.32%	99,734
Feb 4, 2026	168.56	168.56	156.84	162.45	162.45	-3.62%	116,134
Feb 3, 2026	170.75	170.95	164.52	168.56	168.56	2.29%	139,928
Feb 2, 2026	161.46	169.27	161.17	164.78	164.78	-1.31%	152,782
Jan 30, 2026	169.19	176.20	166.20	166.96	166.96	-5.00%	193,972
Jan 29, 2026	191.31	192.00	175.00	175.75	175.75	-7.76%	252,623
Jan 28, 2026	181.59	191.28	181.45	190.54	190.54	5.53%	92,851
Jan 27, 2026	183.32	183.67	175.60	180.56	180.56	-1.74%	82,290
Jan 26, 2026	187.03	187.80	180.51	183.75	183.75	1.61%	113,888
Jan 23, 2026	177.49	182.11	177.49	180.84	180.84	2.97%	95,406
Jan 22, 2026	175.47	180.33	174.63	175.62	175.62	0.09%	128,189
Jan 21, 2026	171.25	175.60	169.14	175.46	175.46	2.77%	161,009
Jan 20, 2026	169.76	171.14	164.41	170.73	170.73	3.10%	156,652
Jan 19, 2026	162.31	166.05	162.31	165.60	165.60	2.03%	29,658
Jan 16, 2026	159.95	166.57	159.73	162.31	162.31	1.51%	152,596
Jan 15, 2026	156.43	160.01	156.00	159.90	159.90	2.22%	76,527
Jan 14, 2026	150.98	156.66	150.01	156.43	156.43	3.66%	111,210
Jan 13, 2026	150.77	151.48	147.63	150.90	150.90	1.10%	68,094
Jan 12, 2026	149.30	151.50	147.95	149.26	149.26	1.64%	49,608
Jan 9, 2026	144.84	146.91	143.49	146.85	146.85	2.59%	43,470
Jan 8, 2026	143.90	145.36	140.50	143.14	143.14	-0.90%	77,498
Jan 7, 2026	146.17	146.17	143.58	144.44	144.44	-2.56%	78,793
Jan 6, 2026	147.34	148.41	145.91	148.24	148.24	1.58%	72,235
Jan 5, 2026	140.43	146.64	140.43	145.94	145.94	5.08%	94,142
Jan 2, 2026	134.51	139.76	134.51	138.89	138.89	3.31%	59,902
Dec 31, 2025	134.35	135.30	134.07	134.44	134.44	-0.14%	30,097
Dec 30, 2025	136.68	137.93	134.41	134.63	134.63	-0.93%	56,363
Dec 29, 2025	137.06	137.54	134.48	135.90	135.90	-0.91%	141,738
Dec 24, 2025	139.43	139.43	136.09	137.15	137.15	-1.14%	35,735
Dec 23, 2025	138.33	139.56	136.68	138.73	138.73	0.58%	55,293
Dec 22, 2025	134.50	140.37	134.50	137.93	137.93	2.93%	108,473
Dec 19, 2025	131.09	134.00	131.01	134.00	134.00	3.01%	344,355
Dec 18, 2025	126.85	131.99	126.85	130.08	130.08	2.15%	46,999
Dec 17, 2025	131.74	132.75	126.77	127.34	127.34	-3.10%	67,683
Dec 16, 2025	130.59	133.22	129.40	131.42	131.42	0.86%	58,301
Dec 15, 2025	129.49	131.61	129.04	130.30	130.30	0.91%	36,861
Dec 12, 2025	130.94	131.96	127.56	129.12	129.12	-0.37%	42,357
Dec 11, 2025	128.35	130.61	127.24	129.60	129.60	1.01%	43,746
Dec 10, 2025	131.00	132.79	125.57	128.30	128.30	-2.91%	99,924
Dec 9, 2025	128.27	132.43	128.27	132.15	132.15	2.97%	43,419