Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	44.89	45.12	44.24	44.82	-	-0.11%	64,156
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
Feb 11, 2025	43.46	43.57	42.06	43.46	43.15	-1.27%	114,467
Feb 10, 2025	43.89	44.64	43.89	44.02	43.71	1.45%	85,391
Feb 7, 2025	43.33	43.58	43.12	43.39	43.08	0.67%	82,748
Feb 6, 2025	43.94	44.09	42.96	43.10	42.79	-1.76%	68,728
Feb 5, 2025	44.70	45.00	43.79	43.87	43.56	-1.53%	102,048
Feb 4, 2025	43.75	44.57	43.75	44.55	44.23	2.48%	67,801
Feb 3, 2025	43.46	43.85	42.81	43.47	43.16	-0.23%	66,977
Jan 31, 2025	43.32	44.34	43.27	43.57	43.26	0.16%	65,561
Jan 30, 2025	42.67	44.23	42.67	43.50	43.19	3.06%	64,204
Jan 29, 2025	42.25	42.70	41.75	42.21	41.91	-0.09%	48,519
Jan 28, 2025	42.16	42.61	41.86	42.25	41.95	-0.19%	57,215
Jan 27, 2025	42.84	42.84	41.89	42.33	42.03	-2.31%	80,903
Jan 24, 2025	43.72	44.30	43.28	43.33	43.02	0.05%	48,867
Jan 23, 2025	43.42	44.11	43.15	43.31	43.00	-0.39%	78,706
Jan 22, 2025	43.19	43.80	42.89	43.48	43.17	0.67%	59,631
Jan 21, 2025	42.54	43.81	42.54	43.19	42.88	2.93%	96,054