Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	196.74	201.47	194.20	195.59	195.59	-4.08%	83,436
Apr 1, 2026	201.79	208.81	201.79	203.90	203.90	2.71%	99,433
Mar 31, 2026	191.72	198.81	191.57	198.52	198.52	6.21%	47,024
Mar 30, 2026	191.59	192.73	184.32	186.92	186.92	-0.48%	66,188
Mar 27, 2026	183.54	190.84	182.52	187.83	187.83	1.71%	56,268
Mar 26, 2026	190.17	192.15	184.33	184.67	184.67	-4.14%	89,525
Mar 25, 2026	193.17	197.96	191.63	192.65	192.65	2.00%	81,868
Mar 24, 2026	186.12	189.93	183.78	188.87	188.87	0.99%	51,108
Mar 23, 2026	184.38	193.27	183.77	187.02	187.02	1.25%	82,396
Mar 20, 2026	186.26	191.85	179.79	184.71	184.71	-1.81%	678,690
Mar 19, 2026	194.19	194.19	182.93	188.11	188.11	-5.97%	134,453
Mar 18, 2026	201.46	205.38	199.36	200.05	200.05	-2.51%	62,485
Mar 17, 2026	202.87	208.60	202.87	205.20	205.20	2.16%	52,331
Mar 16, 2026	203.53	207.24	198.66	200.87	200.87	-0.95%	98,442
Mar 13, 2026	216.00	220.00	202.23	202.80	202.80	-5.10%	119,892
Mar 12, 2026	221.14	221.91	213.47	213.70	213.70	-4.32%	174,367
Mar 11, 2026	225.85	230.00	219.79	223.34	223.34	-1.06%	56,281
Mar 10, 2026	221.40	230.43	221.40	225.74	225.74	2.31%	70,174
Mar 9, 2026	214.44	222.14	208.85	220.65	220.65	1.29%	72,824
Mar 6, 2026	219.06	225.00	217.60	217.84	217.84	-0.28%	107,021
Mar 5, 2026	224.01	224.01	211.38	218.45	218.45	-3.31%	77,662
Mar 4, 2026	219.20	227.77	214.64	225.93	225.93	3.77%	117,021
Mar 3, 2026	214.56	219.52	207.03	217.73	217.73	-3.59%	101,302
Mar 2, 2026	218.31	228.31	214.43	225.84	225.84	2.09%	87,455
Feb 27, 2026	227.36	228.38	218.38	221.22	220.67	-1.76%	143,315
Feb 26, 2026	222.05	225.42	218.69	225.19	224.63	1.40%	84,329
Feb 25, 2026	219.19	223.95	216.68	222.09	221.54	3.25%	96,006
Feb 24, 2026	206.38	217.71	206.00	215.09	214.56	3.18%	91,678
Feb 23, 2026	198.15	210.23	198.02	208.47	207.96	5.66%	151,479
Feb 20, 2026	182.61	197.48	181.95	197.31	196.82	9.94%	182,210
Feb 19, 2026	164.09	180.11	164.09	179.47	179.03	5.66%	92,280
Feb 18, 2026	165.35	171.24	165.35	169.85	169.43	2.58%	43,013
Feb 17, 2026	163.86	167.78	161.59	165.58	165.17	-1.48%	77,475
Feb 13, 2026	164.38	170.13	162.24	168.07	167.66	4.27%	45,357
Feb 12, 2026	166.60	166.60	159.78	161.19	160.79	-2.57%	76,705
Feb 11, 2026	168.56	168.56	161.14	165.45	165.04	-0.17%	58,321
Feb 10, 2026	167.15	167.15	163.77	165.74	165.33	-0.25%	35,649
Feb 9, 2026	163.98	167.19	161.76	166.16	165.75	2.39%	53,039
Feb 6, 2026	162.17	164.00	161.23	162.28	161.88	3.33%	59,582
Feb 5, 2026	156.68	161.81	156.68	157.05	156.66	-3.32%	99,734
Feb 4, 2026	168.56	168.56	156.84	162.45	162.05	-3.62%	116,134
Feb 3, 2026	170.75	170.95	164.52	168.56	168.14	2.29%	139,928
Feb 2, 2026	161.46	169.27	161.17	164.78	164.37	-1.31%	152,782
Jan 30, 2026	169.19	176.20	166.20	166.96	166.55	-5.00%	193,972
Jan 29, 2026	191.31	192.00	175.00	175.75	175.32	-7.76%	252,623
Jan 28, 2026	181.59	191.28	181.45	190.54	190.07	5.53%	92,851
Jan 27, 2026	183.32	183.67	175.60	180.56	180.11	-1.74%	82,290
Jan 26, 2026	187.03	187.80	180.51	183.75	183.30	1.61%	113,888
Jan 23, 2026	177.49	182.11	177.49	180.84	180.39	2.97%	95,406
Jan 22, 2026	175.47	180.33	174.63	175.62	175.19	0.09%	128,189