Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	123.85	123.92	118.28	118.82	118.82	-4.35%	127,266
Oct 16, 2025	124.11	125.65	122.45	124.22	124.22	0.51%	83,813
Oct 15, 2025	121.76	125.12	121.76	123.59	123.59	2.78%	101,507
Oct 14, 2025	116.76	121.62	116.38	120.25	120.25	3.73%	63,900
Oct 10, 2025	116.19	117.87	115.17	115.93	115.93	-0.28%	79,023
Oct 9, 2025	124.34	124.34	115.48	116.26	116.26	-5.89%	110,000
Oct 8, 2025	122.68	124.94	122.68	123.53	123.53	1.61%	62,331
Oct 7, 2025	120.60	121.64	119.75	121.57	121.57	0.85%	68,600
Oct 6, 2025	118.60	121.80	118.60	120.54	120.54	2.69%	79,100
Oct 3, 2025	116.94	118.12	115.76	117.38	117.38	0.82%	71,082
Oct 2, 2025	114.87	116.52	113.77	116.42	116.42	1.30%	47,600
Oct 1, 2025	114.96	116.80	114.80	114.93	114.93	-0.64%	62,726
Sep 30, 2025	115.55	116.31	114.00	115.67	115.67	-0.40%	66,738
Sep 29, 2025	114.54	116.61	114.54	116.14	116.14	2.01%	104,533
Sep 26, 2025	110.44	114.43	110.44	113.85	113.85	4.17%	146,022
Sep 25, 2025	107.77	109.85	107.65	109.29	109.29	1.77%	75,846
Sep 24, 2025	107.36	108.94	106.87	107.39	107.39	-0.02%	94,900
Sep 23, 2025	103.37	107.82	103.37	107.41	107.41	3.71%	126,438
Sep 22, 2025	101.94	103.94	101.27	103.57	103.57	2.98%	84,908
Sep 19, 2025	100.06	101.45	99.30	100.57	100.57	1.30%	379,300
Sep 18, 2025	99.16	100.57	98.38	99.28	99.28	1.06%	80,900
Sep 17, 2025	95.95	98.96	95.28	98.24	98.24	2.68%	73,000
Sep 16, 2025	97.10	97.15	94.97	95.68	95.68	-1.51%	46,200
Sep 15, 2025	96.47	97.74	96.47	97.15	97.15	0.60%	33,123
Sep 12, 2025	95.54	96.57	95.32	96.57	96.57	0.66%	24,900
Sep 11, 2025	96.00	97.58	95.66	95.94	95.94	0.37%	53,723
Sep 10, 2025	94.60	95.64	94.60	95.59	95.59	1.11%	32,049
Sep 9, 2025	94.72	95.49	94.21	94.54	94.54	0.57%	44,400
Sep 8, 2025	94.55	95.11	93.65	94.00	94.00	0.14%	40,725
Sep 5, 2025	93.49	93.88	91.40	93.87	93.87	1.87%	79,600
Sep 4, 2025	91.10	92.29	91.02	92.15	92.15	0.43%	41,709
Sep 3, 2025	93.79	95.38	90.34	91.76	91.76	-2.10%	119,246
Sep 2, 2025	90.24	93.79	89.48	93.73	93.73	3.58%	179,546
Aug 29, 2025	89.97	90.55	88.62	90.49	90.49	1.16%	63,239
Aug 28, 2025	89.72	89.81	88.99	89.45	89.45	0.16%	64,800
Aug 27, 2025	89.80	89.92	89.02	89.31	89.31	-0.87%	41,524
Aug 26, 2025	89.57	90.34	89.31	90.09	90.09	0.31%	103,746
Aug 25, 2025	90.00	90.98	89.67	89.81	89.81	-0.58%	64,500
Aug 22, 2025	88.33	90.81	88.33	90.33	90.33	2.01%	84,610
Aug 21, 2025	87.38	88.63	86.60	88.55	88.55	1.93%	39,900
Aug 20, 2025	87.69	87.69	85.84	86.87	86.87	0.20%	76,900
Aug 19, 2025	89.91	89.91	86.44	86.70	86.70	-3.57%	53,447
Aug 18, 2025	90.50	90.87	89.48	89.91	89.91	-1.20%	52,431
Aug 15, 2025	89.70	91.09	88.28	91.00	90.59	1.48%	70,200
Aug 14, 2025	89.65	91.10	89.62	89.67	89.26	-0.02%	69,623
Aug 13, 2025	91.36	92.28	88.76	89.69	89.28	-1.77%	86,940
Aug 12, 2025	92.92	93.38	91.27	91.31	90.89	-1.72%	103,023
Aug 11, 2025	91.48	93.25	91.26	92.91	92.49	0.76%	54,607
Aug 8, 2025	92.35	93.70	91.93	92.21	91.79	-0.23%	62,600
Aug 7, 2025	93.12	94.06	92.28	92.42	92.00	-0.69%	74,600