Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	153.80	154.66	148.66	149.04	-	-1.54%	56,527
Jun 24, 2026	158.92	161.41	147.53	151.37	151.37	-6.20%	69,095
Jun 23, 2026	161.10	164.14	160.40	161.37	161.37	-3.38%	72,657
Jun 22, 2026	164.67	168.97	164.42	167.02	167.02	0.75%	47,206
Jun 19, 2026	173.21	173.21	165.20	165.77	165.77	-4.06%	287,014
Jun 18, 2026	184.34	184.34	171.17	172.78	172.78	-5.24%	70,683
Jun 17, 2026	182.19	193.48	181.90	182.34	182.34	-0.51%	85,290
Jun 16, 2026	180.48	185.67	180.48	183.27	183.27	2.01%	66,712
Jun 15, 2026	174.03	188.42	174.03	179.66	179.66	8.29%	72,547
Jun 12, 2026	166.43	167.15	161.79	165.90	165.90	2.64%	43,108
Jun 11, 2026	158.54	162.98	156.59	161.63	161.63	2.60%	88,666
Jun 10, 2026	163.00	163.82	156.66	157.54	157.54	-4.25%	59,125
Jun 9, 2026	169.29	171.13	159.45	164.53	164.53	-2.76%	88,195
Jun 8, 2026	171.74	173.01	167.95	169.20	169.20	-1.07%	38,554
Jun 5, 2026	177.90	177.90	170.51	171.03	171.03	-5.13%	56,739
Jun 4, 2026	178.96	182.45	178.96	180.28	180.28	1.15%	52,252
Jun 3, 2026	182.14	182.14	177.97	178.23	178.23	-3.36%	39,867
Jun 2, 2026	184.11	186.17	181.58	184.43	184.43	0.42%	50,791
Jun 1, 2026	180.50	187.31	177.33	183.65	183.65	1.20%	55,010
May 29, 2026	176.62	182.82	176.52	181.47	181.47	2.80%	105,141
May 28, 2026	173.06	180.00	170.40	176.52	176.52	-0.05%	45,139
May 27, 2026	172.91	177.90	172.91	176.60	176.60	-0.52%	42,646
May 26, 2026	178.06	179.14	176.03	177.53	177.53	-0.35%	42,802
May 25, 2026	178.50	184.51	175.60	178.16	178.16	3.09%	46,924
May 22, 2026	173.85	175.53	171.06	172.82	172.82	-0.65%	35,065
May 21, 2026	173.80	175.21	169.07	173.95	173.95	-0.34%	69,262
May 20, 2026	173.82	177.70	171.71	174.54	174.54	1.93%	52,422
May 19, 2026	176.11	177.25	168.95	171.24	171.24	-3.10%	127,494
May 15, 2026	182.89	182.89	175.83	177.27	176.72	-5.21%	92,073
May 14, 2026	196.71	196.71	186.78	187.01	186.43	-4.68%	68,870
May 13, 2026	200.40	200.50	193.91	196.20	195.59	-2.01%	52,083
May 12, 2026	194.25	201.23	191.45	200.22	199.60	1.46%	71,005
May 11, 2026	192.98	198.27	191.38	197.33	196.72	2.26%	84,649
May 8, 2026	194.53	198.50	192.37	192.97	192.37	-0.80%	83,053
May 7, 2026	210.01	210.83	194.11	194.53	193.93	-6.32%	87,282
May 6, 2026	181.63	208.79	181.63	207.65	207.01	19.77%	169,155
May 5, 2026	178.49	181.34	173.05	173.38	172.84	-2.60%	54,014
May 4, 2026	178.25	181.55	176.24	178.00	177.45	-0.20%	105,651
May 1, 2026	175.63	178.86	174.70	178.36	177.81	0.54%	87,175
Apr 30, 2026	174.61	179.99	174.61	177.41	176.86	2.73%	75,319
Apr 29, 2026	172.00	174.79	171.71	172.70	172.16	-1.05%	100,277
Apr 28, 2026	176.79	176.79	169.49	174.54	174.00	-1.35%	65,849
Apr 27, 2026	179.10	179.10	173.88	176.93	176.38	-0.77%	107,647
Apr 24, 2026	180.20	180.28	176.01	178.31	177.76	0.45%	68,927
Apr 23, 2026	181.97	181.97	175.03	177.52	176.97	-1.59%	109,958
Apr 22, 2026	181.99	184.54	177.77	180.39	179.83	1.09%	84,202
Apr 21, 2026	200.90	200.90	177.74	178.45	177.90	-10.21%	129,051
Apr 20, 2026	200.99	203.93	193.60	198.75	198.13	-2.54%	68,520
Apr 17, 2026	201.15	205.41	201.15	203.94	203.31	1.95%	104,086
Apr 16, 2026	198.91	201.98	198.53	200.03	199.41	0.61%	38,946