Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.54	43.81	42.54	43.19	43.19	2.93%	96,054
Jan 17, 2025	42.00	42.42	41.57	41.96	41.96	-0.02%	96,108
Jan 16, 2025	41.89	42.35	41.80	41.97	41.97	1.04%	50,531
Jan 15, 2025	41.29	41.73	40.92	41.54	41.54	2.19%	82,186
Jan 14, 2025	40.11	40.79	39.80	40.65	40.65	2.26%	50,209
Jan 13, 2025	40.66	40.84	39.63	39.75	39.75	-3.43%	118,818
Jan 10, 2025	41.92	42.39	41.00	41.16	41.16	-2.12%	111,752
Jan 8, 2025	42.26	42.26	41.51	42.05	42.05	-0.61%	43,841
Jan 7, 2025	42.07	42.45	41.37	42.31	42.31	0.88%	73,498
Jan 6, 2025	42.93	43.40	41.89	41.94	41.94	-2.19%	56,322
Jan 3, 2025	43.48	43.57	42.73	42.88	42.88	-1.38%	28,659
Jan 2, 2025	42.44	43.62	42.29	43.48	43.48	3.11%	83,154
Dec 31, 2024	41.34	42.19	41.25	42.17	42.17	1.81%	186,115
Dec 30, 2024	41.58	41.88	40.70	41.42	41.42	-1.26%	103,529
Dec 27, 2024	42.21	42.47	41.73	41.95	41.95	-1.36%	30,406
Dec 26, 2024	42.41	42.87	42.13	42.53	42.53	0.02%	44,244
Dec 24, 2024	41.93	42.52	41.93	42.52	42.52	1.00%	23,177
Dec 23, 2024	42.30	42.30	41.57	42.10	42.10	-0.73%	36,816
Dec 20, 2024	42.29	43.20	42.26	42.41	42.41	0.14%	57,670
Dec 19, 2024	42.27	42.70	41.90	42.35	42.35	1.63%	92,145
Dec 18, 2024	42.92	43.17	41.46	41.67	41.67	-3.30%	184,268
Dec 17, 2024	43.56	43.70	42.75	43.09	43.09	-1.91%	70,318
Dec 16, 2024	43.86	44.24	43.65	43.93	43.93	0.16%	69,992
Dec 13, 2024	44.71	44.80	43.45	43.86	43.86	-1.90%	67,790
Dec 12, 2024	45.02	45.30	44.60	44.71	44.71	-1.80%	76,132
Dec 11, 2024	45.94	46.00	45.44	45.53	45.53	-0.28%	71,215
Dec 10, 2024	44.89	46.22	44.89	45.66	45.66	2.24%	114,707
Dec 9, 2024	43.43	45.52	42.94	44.66	44.66	3.93%	199,179
Dec 6, 2024	43.71	43.84	42.58	42.97	42.97	-1.76%	67,459
Dec 5, 2024	43.63	44.00	43.30	43.74	43.74	-0.05%	58,739
Dec 4, 2024	44.20	44.63	43.68	43.76	43.76	-0.95%	63,415
Dec 3, 2024	43.99	44.48	43.68	44.18	44.18	1.10%	63,180
Dec 2, 2024	43.91	44.07	43.59	43.70	43.70	-1.47%	93,032
Nov 29, 2024	44.31	44.42	43.83	44.35	44.35	1.30%	73,992
Nov 27, 2024	43.68	44.14	43.35	43.78	43.78	1.18%	94,525
Nov 26, 2024	42.96	43.51	42.71	43.27	43.27	0.05%	99,686
Nov 25, 2024	43.93	44.25	42.54	43.25	43.25	-2.63%	118,786
Nov 22, 2024	44.00	44.53	43.83	44.42	44.42	0.93%	93,170
Nov 21, 2024	43.99	44.55	43.96	44.01	44.01	-0.07%	57,533
Nov 20, 2024	43.41	44.28	43.37	44.04	44.04	0.80%	156,633
Nov 19, 2024	42.90	43.71	42.88	43.69	43.69	1.87%	126,794
Nov 18, 2024	42.14	43.94	42.02	42.89	42.89	2.14%	190,828
Nov 15, 2024	41.95	42.11	41.21	41.99	41.70	0.21%	104,809
Nov 14, 2024	41.98	42.30	41.60	41.90	41.61	-1.02%	115,725
Nov 13, 2024	42.84	42.90	41.81	42.33	42.04	-1.10%	106,341
Nov 12, 2024	42.51	42.95	42.17	42.80	42.50	-0.49%	102,706
Nov 11, 2024	43.09	43.30	42.22	43.01	42.71	-0.78%	201,269
Nov 8, 2024	43.96	43.96	42.61	43.35	43.05	-0.89%	106,968
Nov 7, 2024	43.58	44.55	43.42	43.74	43.44	1.41%	195,973
Nov 6, 2024	45.07	45.38	42.31	43.13	42.83	-5.08%	297,095
Nov 5, 2024	43.39	45.55	43.39	45.44	45.12	4.51%	135,315
Nov 4, 2024	44.43	44.61	43.31	43.48	43.18	-2.01%	82,025
Nov 1, 2024	44.39	44.83	44.19	44.37	44.06	0.32%	54,576
Oct 31, 2024	46.25	46.37	44.10	44.23	43.92	-4.64%	189,958
Oct 30, 2024	45.91	46.78	45.67	46.38	46.06	1.09%	119,378
Oct 29, 2024	46.14	46.26	45.58	45.88	45.56	-0.41%	145,342
Oct 28, 2024	45.66	46.39	45.66	46.07	45.75	0.83%	47,528
Oct 25, 2024	46.21	46.27	45.55	45.69	45.37	-1.32%	91,563
Oct 24, 2024	46.01	46.62	45.35	46.30	45.98	0.72%	109,829
Oct 23, 2024	46.82	47.21	45.57	45.97	45.65	-2.85%	68,013
Oct 22, 2024	46.55	47.48	46.04	47.32	46.99	1.68%	196,282
Oct 21, 2024	47.66	48.00	46.46	46.54	46.22	-2.12%	152,290
Oct 18, 2024	45.51	47.69	45.51	47.55	47.22	4.51%	143,358
Oct 17, 2024	45.80	45.82	44.73	45.50	45.18	0.04%	163,743
Oct 16, 2024	44.13	45.70	43.96	45.48	45.16	4.12%	118,590
Oct 15, 2024	44.36	44.39	43.46	43.68	43.38	-1.84%	63,040
Oct 14, 2024	44.59	45.03	44.33	44.50	44.19	-0.11%	25,180
Oct 11, 2024	44.71	45.06	44.34	44.55	44.24	-	88,802
Oct 10, 2024	43.42	44.69	43.24	44.55	44.24	2.41%	63,756
Oct 9, 2024	43.52	43.78	43.35	43.50	43.20	-0.93%	36,693
Oct 8, 2024	43.99	44.38	43.52	43.91	43.61	-0.70%	71,594
Oct 7, 2024	44.83	44.83	43.98	44.22	43.91	-1.10%	94,131
Oct 4, 2024	45.21	45.59	44.70	44.71	44.40	-0.51%	48,740
Oct 3, 2024	44.46	45.10	44.46	44.94	44.63	0.22%	96,280
Oct 2, 2024	44.35	45.15	44.35	44.84	44.53	1.22%	123,258
Oct 1, 2024	43.31	44.44	43.17	44.30	43.99	2.29%	113,738
Sep 30, 2024	44.49	44.67	42.98	43.31	43.01	-2.89%	82,250
Sep 27, 2024	44.78	44.82	44.11	44.60	44.29	-0.40%	135,753
Sep 26, 2024	43.83	44.98	43.68	44.78	44.47	2.97%	147,017
Sep 25, 2024	43.70	43.96	43.26	43.49	43.19	-0.98%	125,150
Sep 24, 2024	43.39	44.18	43.17	43.92	43.62	1.81%	130,967
Sep 23, 2024	43.33	43.84	42.97	43.14	42.84	0.35%	77,627
Sep 20, 2024	42.38	43.39	42.10	42.99	42.69	1.37%	131,948
Sep 19, 2024	41.57	42.54	41.10	42.41	42.12	4.48%	118,796
Sep 18, 2024	41.42	41.81	40.54	40.59	40.31	-1.91%	67,955
Sep 17, 2024	41.25	41.55	41.03	41.38	41.09	0.19%	76,808
Sep 16, 2024	41.46	41.84	41.04	41.30	41.01	-0.60%	66,382
Sep 13, 2024	41.02	42.11	41.02	41.55	41.26	1.61%	102,909
Sep 12, 2024	40.28	41.57	40.28	40.89	40.61	2.43%	152,193
Sep 11, 2024	39.17	40.00	38.88	39.92	39.64	1.17%	100,907
Sep 10, 2024	39.11	39.55	38.51	39.46	39.19	0.74%	90,742
Sep 9, 2024	38.93	39.54	38.93	39.17	38.90	1.14%	63,807
Sep 6, 2024	39.50	39.66	38.44	38.73	38.46	-2.10%	101,238
Sep 5, 2024	39.76	39.86	39.34	39.56	39.29	0.28%	52,529
Sep 4, 2024	39.40	39.88	39.35	39.45	39.18	-0.65%	61,497
Sep 3, 2024	40.35	40.39	39.47	39.71	39.43	-2.79%	80,425
Aug 30, 2024	40.99	41.33	40.54	40.85	40.57	-0.44%	51,374
Aug 29, 2024	41.29	41.51	40.97	41.03	40.75	-0.29%	113,297
Aug 28, 2024	41.50	41.90	41.11	41.15	40.86	-1.84%	139,139
Aug 27, 2024	42.00	42.25	41.83	41.92	41.63	-1.20%	57,366