Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	139.43	139.43	136.23	137.10	-	-1.17%	24,212
Dec 23, 2025	138.33	139.56	136.68	138.73	138.73	0.58%	55,297
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%	344,376
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
Dec 8, 2025	127.60	129.44	127.29	128.34	128.34	0.52%	51,130
Dec 5, 2025	127.49	129.20	126.07	127.67	127.67	0.09%	64,157
Dec 4, 2025	126.37	128.72	126.37	127.56	127.56	0.52%	39,219
Dec 3, 2025	125.16	128.06	125.10	126.90	126.90	1.14%	42,247
Dec 2, 2025	125.59	126.05	123.92	125.47	125.47	0.06%	59,537
Dec 1, 2025	129.30	129.30	125.24	125.40	125.40	-2.44%	58,734
Nov 28, 2025	127.90	129.06	127.08	128.54	128.54	0.93%	33,174
Nov 27, 2025	127.00	127.90	127.00	127.35	127.35	0.43%	14,812
Nov 26, 2025	124.94	128.31	124.86	126.81	126.81	2.28%	43,069
Nov 25, 2025	123.67	124.28	121.24	123.98	123.98	0.82%	70,415
Nov 24, 2025	114.60	123.33	114.60	122.97	122.97	7.30%	123,953
Nov 21, 2025	116.13	116.50	113.74	114.60	114.60	-1.79%	62,845
Nov 20, 2025	124.03	124.03	116.56	116.69	116.69	-3.86%	50,752
Nov 19, 2025	122.79	124.12	120.98	121.38	121.38	0.15%	44,528
Nov 18, 2025	119.00	122.23	118.86	121.20	121.20	0.86%	75,794
Nov 17, 2025	123.42	123.90	119.58	120.17	120.17	-2.87%	64,898
Nov 14, 2025	122.89	124.86	122.34	123.72	123.16	-0.47%	40,064
Nov 13, 2025	129.36	129.36	123.92	124.30	123.74	-3.76%	63,268
Nov 12, 2025	131.90	132.78	129.01	129.16	128.57	-0.90%	76,753
Nov 11, 2025	130.43	130.94	126.32	130.33	129.74	0.05%	50,591
Nov 10, 2025	128.06	130.59	127.71	130.27	129.68	2.95%	86,538
Nov 7, 2025	119.50	126.97	119.47	126.54	125.97	6.44%	164,099
Nov 6, 2025	120.83	122.15	117.98	118.88	118.34	0.41%	82,985
Nov 5, 2025	115.55	120.08	111.41	118.40	117.86	2.40%	101,552
Nov 4, 2025	115.02	116.10	112.89	115.62	115.10	0.40%	42,485
Nov 3, 2025	114.41	115.90	114.35	115.16	114.64	-	37,640
Oct 31, 2025	114.50	115.26	113.92	115.16	114.64	0.45%	66,017
Oct 30, 2025	114.12	116.05	114.12	114.64	114.12	-0.22%	34,113
Oct 29, 2025	115.22	115.96	113.73	114.89	114.37	1.28%	56,226
Oct 28, 2025	109.90	115.14	109.90	113.44	112.93	1.59%	97,721
Oct 27, 2025	114.30	114.80	111.22	111.67	111.16	-2.80%	99,770
Oct 24, 2025	113.74	115.70	113.74	114.89	114.37	0.84%	30,017
Oct 23, 2025	114.33	115.26	113.40	113.93	113.41	0.28%	42,747
Oct 22, 2025	113.68	116.20	112.23	113.61	113.10	-1.56%	61,154
Oct 21, 2025	118.37	118.37	112.23	115.41	114.89	-4.18%	111,756
Oct 20, 2025	118.89	121.43	118.89	120.45	119.90	1.37%	88,317
Oct 17, 2025	123.85	123.92	118.28	118.82	118.28	-4.35%	127,266
Oct 16, 2025	124.11	125.65	122.45	124.22	123.66	0.51%	83,813