Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	164.33	167.47	160.23	162.09	162.09	-1.63%	248,837
Feb 26, 2026	160.41	164.79	158.11	164.78	164.78	1.55%	197,973
Feb 25, 2026	159.35	163.72	157.98	162.26	162.26	3.40%	231,361
Feb 24, 2026	150.00	158.67	148.38	156.93	156.93	3.35%	271,080
Feb 23, 2026	145.00	153.55	144.89	151.84	151.84	5.46%	452,692
Feb 20, 2026	132.43	144.36	132.43	143.98	143.98	10.08%	481,285
Feb 19, 2026	122.50	131.46	120.48	130.79	130.79	5.48%	271,728
Feb 18, 2026	121.83	125.12	121.83	123.99	123.99	2.13%	165,811
Feb 17, 2026	119.86	123.10	117.90	121.40	121.40	-1.45%	197,964
Feb 13, 2026	120.00	125.05	118.93	123.18	123.18	4.15%	183,014
Feb 12, 2026	122.00	123.15	117.07	118.27	118.27	-2.87%	216,402
Feb 11, 2026	125.30	125.30	118.16	121.76	121.76	-0.17%	187,613
Feb 10, 2026	122.36	123.07	120.68	121.97	121.97	-0.56%	188,107
Feb 9, 2026	120.21	123.55	118.99	122.66	122.66	3.19%	161,328
Feb 6, 2026	118.15	120.20	117.55	118.87	118.87	3.81%	144,854
Feb 5, 2026	116.09	118.42	114.44	114.51	114.51	-3.70%	305,322
Feb 4, 2026	122.94	123.27	114.62	118.91	118.91	-4.01%	322,643
Feb 3, 2026	124.10	125.71	120.39	123.88	123.88	2.72%	277,643
Feb 2, 2026	116.45	124.61	116.45	120.60	120.60	-1.70%	490,663
Jan 30, 2026	127.48	130.65	122.20	122.68	122.68	-5.97%	561,360
Jan 29, 2026	141.28	143.00	130.28	130.47	130.47	-7.19%	651,488
Jan 28, 2026	135.00	140.86	133.44	140.58	140.58	5.56%	256,524
Jan 27, 2026	134.02	134.88	129.00	133.17	133.17	-0.72%	272,074
Jan 26, 2026	136.46	137.20	131.47	134.14	134.14	1.68%	480,024
Jan 23, 2026	128.55	132.56	128.55	131.92	131.92	3.39%	347,351
Jan 22, 2026	126.95	130.80	126.59	127.59	127.59	0.52%	286,629
Jan 21, 2026	123.04	127.00	122.41	126.93	126.93	2.94%	364,705
Jan 20, 2026	121.68	123.63	118.91	123.31	123.31	5.50%	392,480
Jan 16, 2026	114.90	119.50	114.90	116.88	116.88	1.47%	211,072
Jan 15, 2026	112.07	115.19	111.62	115.19	115.19	2.16%	227,347
Jan 14, 2026	109.31	112.85	108.36	112.75	112.75	3.80%	202,645
Jan 13, 2026	108.20	109.03	106.22	108.62	108.62	0.99%	151,215
Jan 12, 2026	107.12	109.26	106.26	107.56	107.56	1.87%	181,991
Jan 9, 2026	104.24	105.76	103.29	105.59	105.59	2.25%	146,579
Jan 8, 2026	103.72	104.95	101.27	103.27	103.27	-0.81%	146,015
Jan 7, 2026	105.87	105.87	103.86	104.11	104.11	-2.87%	166,301
Jan 6, 2026	106.67	107.56	105.93	107.19	107.19	1.19%	139,346
Jan 5, 2026	101.40	106.59	101.40	105.93	105.93	4.64%	188,711
Jan 2, 2026	98.77	101.62	97.85	101.23	101.23	3.38%	110,191
Dec 31, 2025	98.55	98.64	97.75	97.92	97.92	-0.51%	82,940
Dec 30, 2025	100.39	100.81	98.01	98.42	98.42	-0.71%	147,385
Dec 29, 2025	99.11	100.44	97.36	99.12	99.12	-1.34%	206,737
Dec 26, 2025	100.86	101.27	98.74	100.47	100.47	0.22%	128,433
Dec 24, 2025	101.19	101.21	99.40	100.25	100.25	-0.94%	104,519
Dec 23, 2025	100.72	101.99	99.57	101.20	101.20	1.13%	173,767
Dec 22, 2025	97.33	102.30	97.33	100.07	100.07	3.47%	280,126
Dec 19, 2025	93.72	96.98	93.72	96.71	96.71	2.80%	209,303
Dec 18, 2025	92.00	95.80	92.00	94.08	94.08	2.02%	111,467
Dec 17, 2025	96.61	96.61	91.94	92.22	92.22	-3.40%	143,694
Dec 16, 2025	95.00	96.96	94.02	95.47	95.47	1.15%	173,610