Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	180.20	180.28	176.01	178.31	178.31	0.45%	68,927
Apr 23, 2026	181.97	181.97	175.03	177.52	177.52	-1.59%	109,759
Apr 22, 2026	181.99	184.54	177.77	180.39	180.39	1.09%	84,202
Apr 21, 2026	200.90	200.90	177.74	178.45	178.45	-10.21%	129,145
Apr 20, 2026	200.99	203.93	193.60	198.75	198.75	-2.54%	68,520
Apr 17, 2026	201.15	205.41	201.15	203.94	203.94	1.95%	104,092
Apr 16, 2026	198.91	201.98	198.53	200.03	200.03	0.61%	38,946
Apr 15, 2026	204.28	207.22	198.20	198.81	198.81	-3.54%	50,548
Apr 14, 2026	204.21	207.53	202.96	206.11	206.11	1.78%	44,108
Apr 13, 2026	197.40	204.32	196.62	202.50	202.50	1.68%	39,021
Apr 10, 2026	200.93	202.79	198.21	199.15	199.15	-0.28%	34,982
Apr 9, 2026	201.19	203.17	198.00	199.71	199.71	0.21%	48,614
Apr 8, 2026	206.12	207.56	198.09	199.29	199.29	2.80%	95,284
Apr 7, 2026	198.96	201.62	192.00	193.86	193.86	-3.77%	66,961
Apr 6, 2026	195.92	204.06	194.75	201.46	201.46	3.00%	45,624
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