Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	52.13	52.91	51.35	52.47	52.47	1.88%	179,146
Apr 23, 2025	53.65	53.83	51.23	51.50	51.50	-4.89%	349,931
Apr 22, 2025	53.63	54.82	53.03	54.15	54.15	2.29%	456,893
Apr 21, 2025	53.35	53.77	51.93	52.94	52.94	0.36%	231,647
Apr 17, 2025	51.67	52.94	51.12	52.75	52.75	2.21%	310,327
Apr 16, 2025	49.59	52.99	49.59	51.61	51.61	5.09%	841,164
Apr 15, 2025	48.35	49.12	48.00	49.11	49.11	2.29%	300,842
Apr 14, 2025	47.22	48.09	46.67	48.01	48.01	1.67%	246,805
Apr 11, 2025	44.27	47.78	44.27	47.22	47.22	7.29%	368,381
Apr 10, 2025	42.67	44.70	42.21	44.01	44.01	2.61%	249,811
Apr 9, 2025	40.20	43.26	39.90	42.89	42.89	8.55%	259,171
Apr 8, 2025	41.92	41.92	39.51	39.51	39.51	-2.30%	256,075
Apr 7, 2025	39.88	42.02	39.33	40.44	40.44	-0.44%	324,484
Apr 4, 2025	42.27	42.40	40.16	40.62	40.62	-6.53%	310,345
Apr 3, 2025	43.55	44.69	43.27	43.46	43.46	-3.16%	149,694
Apr 2, 2025	44.43	45.40	44.43	44.88	44.88	-	58,786
Apr 1, 2025	44.89	45.12	44.24	44.88	44.88	0.02%	85,136
Mar 31, 2025	44.30	45.06	42.77	44.87	44.87	1.22%	228,121
Mar 28, 2025	45.23	45.90	44.02	44.33	44.33	-1.88%	169,269
Mar 27, 2025	44.81	45.35	44.23	45.18	45.18	1.30%	180,629
Mar 26, 2025	44.71	45.35	44.24	44.60	44.60	-	81,221
Mar 25, 2025	44.49	45.10	44.48	44.60	44.60	0.18%	156,656
Mar 24, 2025	44.42	45.09	43.99	44.52	44.52	0.38%	90,869
Mar 21, 2025	44.90	44.90	43.87	44.35	44.35	-1.84%	109,604
Mar 20, 2025	44.49	45.66	44.43	45.18	45.18	0.87%	172,626
Mar 19, 2025	44.40	44.91	44.21	44.79	44.79	1.63%	84,504
Mar 18, 2025	43.32	45.14	43.15	44.07	44.07	2.04%	148,103
Mar 17, 2025	42.68	43.45	42.68	43.19	43.19	1.62%	75,990
Mar 14, 2025	42.11	42.79	41.52	42.50	42.50	1.80%	62,557
Mar 13, 2025	42.81	42.81	41.71	41.75	41.75	-2.50%	71,985
Mar 12, 2025	42.28	42.88	41.90	42.82	42.82	2.00%	117,665
Mar 11, 2025	42.00	42.44	41.31	41.98	41.98	-	305,944
Mar 10, 2025	43.92	43.96	41.38	41.98	41.98	-6.02%	209,807
Mar 7, 2025	43.01	44.86	42.88	44.67	44.35	3.88%	365,723
Mar 6, 2025	42.24	43.04	41.97	43.00	42.70	1.34%	169,115
Mar 5, 2025	41.87	42.51	41.85	42.43	42.13	1.85%	89,070
Mar 4, 2025	41.81	42.03	40.82	41.66	41.36	-0.19%	136,015
Mar 3, 2025	42.73	43.18	41.62	41.74	41.44	-1.83%	167,527
Feb 28, 2025	42.02	42.52	41.64	42.52	42.22	0.64%	104,500
Feb 27, 2025	43.37	43.76	42.11	42.25	41.95	-3.36%	91,301
Feb 26, 2025	41.41	45.00	41.16	43.72	43.41	2.17%	179,046
Feb 25, 2025	43.13	43.69	42.11	42.79	42.49	-1.34%	205,753
Feb 24, 2025	43.84	44.00	42.77	43.37	43.06	0.12%	85,822
Feb 21, 2025	43.28	44.51	43.07	43.32	43.01	-0.14%	140,792
Feb 20, 2025	43.00	43.56	43.00	43.38	43.07	0.77%	77,270
Feb 19, 2025	43.24	43.24	42.58	43.05	42.75	-0.81%	42,325
Feb 18, 2025	43.00	43.81	42.74	43.40	43.09	0.98%	76,727
Feb 14, 2025	44.00	44.10	42.75	42.98	42.68	-2.23%	91,010
Feb 13, 2025	43.19	44.01	43.19	43.96	43.65	1.69%	64,512
Feb 12, 2025	42.90	43.90	42.90	43.23	42.92	-0.53%	50,759