Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.08	61.94	60.84	61.04	61.04	0.33%	25,787
Dec 19, 2024	61.22	61.30	60.24	60.84	60.84	1.33%	41,000
Dec 18, 2024	61.48	61.56	59.87	60.04	60.04	-2.34%	30,900
Dec 17, 2024	62.23	62.23	61.21	61.48	61.48	-1.85%	15,518
Dec 16, 2024	62.50	63.00	62.25	62.64	62.64	0.53%	23,700
Dec 13, 2024	63.29	63.45	61.83	62.31	62.31	-1.80%	22,520
Dec 12, 2024	64.67	64.67	63.44	63.45	63.45	-1.54%	28,647
Dec 11, 2024	65.25	65.25	64.36	64.44	64.44	-0.63%	23,100
Dec 10, 2024	64.18	65.41	64.06	64.85	64.85	2.30%	23,312
Dec 9, 2024	60.42	64.36	60.42	63.39	63.39	4.19%	72,300
Dec 6, 2024	61.97	61.97	60.28	60.84	60.84	-0.62%	18,140
Dec 5, 2024	61.15	61.63	60.87	61.22	61.22	-0.57%	14,200
Dec 4, 2024	62.53	62.62	61.40	61.57	61.57	-0.74%	22,500
Dec 3, 2024	61.75	62.48	61.51	62.03	62.03	1.01%	29,600
Dec 2, 2024	60.98	61.83	60.98	61.41	61.41	-0.50%	27,230
Nov 29, 2024	61.50	62.23	61.46	61.72	61.72	1.00%	74,611
Nov 28, 2024	61.48	61.80	61.11	61.11	61.11	-0.60%	9,500
Nov 27, 2024	60.99	61.87	60.75	61.48	61.48	0.85%	39,644
Nov 26, 2024	60.43	61.10	60.23	60.96	60.96	0.98%	34,186
Nov 25, 2024	61.30	61.33	59.42	60.37	60.37	-2.61%	46,500
Nov 22, 2024	61.49	62.30	61.30	61.99	61.99	0.71%	55,512
Nov 21, 2024	61.61	61.80	61.41	61.55	61.55	0.08%	14,600
Nov 20, 2024	60.86	61.89	60.80	61.50	61.50	0.84%	23,884
Nov 19, 2024	60.50	61.00	59.96	60.99	60.99	1.28%	30,009
Nov 18, 2024	58.87	61.75	58.87	60.22	60.22	1.91%	52,100
Nov 15, 2024	59.27	59.32	58.00	59.09	58.67	0.39%	40,700
Nov 14, 2024	58.59	59.31	58.50	58.86	58.44	-0.74%	43,846
Nov 13, 2024	59.80	60.04	58.61	59.30	58.88	-0.62%	37,300
Nov 12, 2024	59.92	59.92	58.84	59.67	59.24	-0.30%	82,000
Nov 11, 2024	60.10	60.31	58.94	59.85	59.42	-0.55%	62,900
Nov 8, 2024	60.46	60.84	59.41	60.18	59.75	-0.74%	45,045
Nov 7, 2024	60.53	61.72	60.08	60.63	60.20	0.97%	48,600
Nov 6, 2024	63.15	63.20	58.97	60.05	59.62	-4.59%	118,400
Nov 5, 2024	60.31	62.98	60.31	62.94	62.49	4.36%	24,704
Nov 4, 2024	61.97	61.98	60.20	60.31	59.88	-2.68%	21,000
Nov 1, 2024	61.60	62.44	61.55	61.97	61.53	0.58%	14,700
Oct 31, 2024	64.28	64.33	61.41	61.61	61.17	-4.47%	56,608
Oct 30, 2024	63.88	65.03	63.71	64.49	64.03	0.91%	17,300
Oct 29, 2024	64.38	64.38	63.60	63.91	63.45	-0.20%	12,941
Oct 28, 2024	63.68	64.44	63.67	64.04	63.58	0.95%	9,346
Oct 25, 2024	63.77	64.04	63.29	63.44	62.99	-1.15%	11,725
Oct 24, 2024	63.37	64.25	62.91	64.18	63.72	0.80%	14,600
Oct 23, 2024	64.98	64.98	63.17	63.67	63.22	-2.66%	12,349
Oct 22, 2024	64.50	65.55	63.67	65.41	64.94	1.77%	39,529
Oct 21, 2024	66.31	66.31	64.26	64.27	63.81	-2.18%	37,000
Oct 18, 2024	63.21	65.77	63.09	65.70	65.23	4.67%	30,600
Oct 17, 2024	63.00	63.00	61.81	62.77	62.32	0.24%	26,801
Oct 16, 2024	60.34	62.83	60.34	62.62	62.17	3.81%	25,733
Oct 15, 2024	60.98	61.29	60.01	60.32	59.89	-1.39%	13,339
Oct 11, 2024	61.48	61.92	61.06	61.17	60.73	-	12,400
Oct 10, 2024	60.47	61.38	59.63	61.17	60.73	2.27%	17,100
Oct 9, 2024	59.66	59.82	59.42	59.81	59.38	-0.23%	15,400
Oct 8, 2024	60.54	60.65	59.58	59.95	59.52	-0.73%	14,918
Oct 7, 2024	60.78	60.98	60.00	60.39	59.96	-0.59%	21,900
Oct 4, 2024	61.00	61.82	60.70	60.75	60.32	-0.41%	33,235
Oct 3, 2024	60.56	61.03	60.43	61.00	60.56	0.79%	15,329
Oct 2, 2024	59.77	60.99	59.77	60.52	60.09	1.09%	40,935
Oct 1, 2024	59.15	59.96	58.41	59.87	59.44	2.15%	16,200
Sep 30, 2024	60.05	60.39	58.31	58.61	58.19	-2.96%	23,200
Sep 27, 2024	60.25	60.40	59.63	60.40	59.97	-0.07%	33,702
Sep 26, 2024	58.72	60.60	58.72	60.44	60.01	3.30%	23,800
Sep 25, 2024	58.99	59.03	58.43	58.51	58.09	-0.88%	11,500
Sep 24, 2024	58.62	59.32	58.62	59.03	58.61	1.13%	17,931
Sep 23, 2024	58.63	59.08	58.24	58.37	57.95	0.17%	11,143
Sep 20, 2024	57.78	58.74	57.64	58.27	57.85	1.23%	29,400
Sep 19, 2024	55.88	57.56	55.88	57.56	57.15	4.12%	17,900
Sep 18, 2024	56.18	56.68	55.19	55.28	54.89	-1.60%	19,200
Sep 17, 2024	55.58	56.48	55.58	56.18	55.78	0.04%	16,200
Sep 16, 2024	56.49	56.60	55.95	56.16	55.76	-0.67%	13,400
Sep 13, 2024	56.49	57.05	56.17	56.54	56.14	1.76%	13,743
Sep 12, 2024	55.30	56.49	55.30	55.56	55.16	2.40%	25,504
Sep 11, 2024	53.81	54.26	53.10	54.26	53.87	0.76%	11,800
Sep 10, 2024	52.82	53.85	52.41	53.85	53.47	1.34%	19,400
Sep 9, 2024	53.19	53.49	52.94	53.14	52.76	1.20%	23,600
Sep 6, 2024	53.19	53.19	52.20	52.51	52.14	-1.91%	18,200
Sep 5, 2024	53.59	53.83	53.24	53.53	53.15	0.34%	12,811
Sep 4, 2024	53.42	53.79	53.18	53.35	52.97	-1.00%	11,033
Sep 3, 2024	54.50	54.50	53.49	53.89	53.51	-2.00%	22,300
Aug 30, 2024	55.34	55.43	54.71	54.99	54.60	-0.69%	21,346
Aug 29, 2024	55.52	55.84	55.19	55.37	54.98	-0.32%	32,927
Aug 28, 2024	56.01	56.33	55.41	55.55	55.15	-1.65%	37,826
Aug 27, 2024	56.61	56.86	56.31	56.48	56.08	-1.50%	30,229
Aug 26, 2024	57.62	57.77	57.05	57.34	56.93	-0.47%	31,200
Aug 23, 2024	55.89	58.55	55.89	57.61	57.20	4.31%	51,600
Aug 22, 2024	55.72	55.90	55.08	55.23	54.84	-1.11%	27,500
Aug 21, 2024	56.50	56.50	55.72	55.85	55.45	-1.05%	49,300
Aug 20, 2024	56.57	57.05	56.10	56.44	56.04	-0.28%	46,622
Aug 19, 2024	57.52	57.56	56.53	56.60	56.20	-1.79%	24,046
Aug 16, 2024	57.32	58.36	56.64	57.63	56.88	2.13%	32,500
Aug 15, 2024	56.43	56.97	55.97	56.43	55.70	1.42%	15,500
Aug 14, 2024	55.26	55.93	55.26	55.64	54.92	-0.47%	15,700
Aug 13, 2024	55.35	56.17	55.32	55.90	55.17	0.56%	19,625
Aug 12, 2024	55.36	56.14	55.17	55.59	54.87	1.00%	29,900
Aug 9, 2024	54.44	55.39	54.44	55.04	54.32	0.38%	20,908
Aug 8, 2024	54.21	54.94	53.36	54.83	54.12	1.39%	42,141
Aug 7, 2024	56.49	56.49	53.34	54.08	53.38	-2.40%	48,534
Aug 6, 2024	55.32	56.46	55.15	55.41	54.69	-3.94%	31,000
Aug 2, 2024	59.00	59.48	57.01	57.68	56.93	-3.53%	24,724
Aug 1, 2024	61.21	61.47	59.26	59.79	59.01	-2.83%	24,125
Jul 31, 2024	61.05	61.95	61.05	61.53	60.73	1.74%	22,800