Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	182.89	182.89	175.89	177.27	177.27	-5.21%	92,073
May 14, 2026	196.71	196.71	186.78	187.01	187.01	-4.68%	68,900
May 13, 2026	200.40	200.50	193.91	196.20	196.20	-2.01%	52,100
May 12, 2026	194.25	201.23	191.45	200.22	200.22	1.46%	71,005
May 11, 2026	192.98	198.27	191.38	197.33	197.33	2.26%	84,649
May 8, 2026	194.53	198.50	192.37	192.97	192.97	-0.80%	83,100
May 7, 2026	210.01	210.83	194.11	194.53	194.53	-6.32%	87,300
May 6, 2026	181.63	208.79	181.63	207.65	207.65	19.77%	169,200
May 5, 2026	178.49	181.34	173.05	173.38	173.38	-2.60%	54,014
May 4, 2026	178.25	181.55	176.24	178.00	178.00	-0.20%	105,700
May 1, 2026	175.63	178.86	174.70	178.36	178.36	0.54%	87,200
Apr 30, 2026	174.61	179.99	174.61	177.41	177.41	2.73%	75,319
Apr 29, 2026	172.00	174.79	171.71	172.70	172.70	-1.05%	100,300
Apr 28, 2026	176.79	176.79	169.49	174.54	174.54	-1.35%	65,849
Apr 27, 2026	179.10	179.10	173.88	176.93	176.93	-0.77%	107,647
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%	110,000
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%	104,100
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%	39,000
Apr 10, 2026	200.93	202.79	198.21	199.15	199.15	-0.28%	35,000
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%	95,300
Apr 7, 2026	198.96	201.62	192.00	193.86	193.86	-3.77%	67,000
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%	47,000
Mar 30, 2026	191.59	192.73	184.32	186.92	186.92	-0.48%	66,200
Mar 27, 2026	183.54	190.84	182.52	187.83	187.83	1.71%	56,334
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%	81,820
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%	82,400
Mar 20, 2026	186.26	191.85	179.79	184.71	184.71	-1.81%	678,700
Mar 19, 2026	194.19	194.19	182.93	188.11	188.11	-5.97%	135,800
Mar 18, 2026	201.46	205.38	199.36	200.05	200.05	-2.51%	62,500
Mar 17, 2026	202.87	208.60	202.87	205.20	205.20	2.16%	55,928
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%	119,900
Mar 12, 2026	221.14	221.91	213.47	213.70	213.70	-4.32%	179,400
Mar 11, 2026	225.85	230.00	219.79	223.34	223.34	-1.06%	56,300
Mar 10, 2026	221.40	230.43	221.40	225.74	225.74	2.31%	77,500
Mar 9, 2026	214.44	222.14	208.85	220.65	220.65	1.29%	72,823
Mar 6, 2026	219.06	225.00	217.60	217.84	217.84	-0.28%	107,021