Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	136.42	139.50	131.00	134.37	134.37	-1.76%	401,926
Mar 19, 2026	139.11	139.85	133.51	136.78	136.78	-5.88%	347,908
Mar 18, 2026	147.25	149.50	145.20	145.33	145.33	-3.15%	195,271
Mar 17, 2026	146.97	152.30	146.97	150.06	150.06	2.48%	126,147
Mar 16, 2026	149.96	151.97	145.18	146.43	146.43	-0.84%	281,182
Mar 13, 2026	157.58	160.95	147.24	147.67	147.67	-5.77%	344,336
Mar 12, 2026	163.35	163.35	156.59	156.72	156.72	-4.75%	246,600
Mar 11, 2026	165.51	169.35	161.44	164.54	164.54	-1.12%	184,611
Mar 10, 2026	163.28	169.63	163.06	166.40	166.40	2.54%	234,839
Mar 9, 2026	157.93	163.86	153.54	162.28	162.28	1.36%	201,719
Mar 6, 2026	159.71	165.08	159.71	160.11	160.11	0.30%	209,352
Mar 5, 2026	164.05	164.05	154.03	159.63	159.63	-3.57%	224,201
Mar 4, 2026	160.58	166.53	160.04	165.54	165.54	3.93%	251,194
Mar 3, 2026	157.39	160.57	150.58	159.28	159.28	-3.53%	249,682
Mar 2, 2026	159.97	166.89	156.52	165.10	165.10	1.86%	209,680
Feb 27, 2026	164.33	167.47	160.23	162.09	161.69	-1.63%	269,991
Feb 26, 2026	160.41	164.79	158.11	164.78	164.37	1.55%	203,790
Feb 25, 2026	159.35	163.72	157.98	162.26	161.86	3.40%	247,024
Feb 24, 2026	150.00	158.67	148.38	156.93	156.54	3.35%	277,057
Feb 23, 2026	145.00	153.55	144.89	151.84	151.47	5.46%	466,762
Feb 20, 2026	132.43	144.36	132.43	143.98	143.62	10.08%	495,095
Feb 19, 2026	122.50	131.46	120.48	130.79	130.47	5.48%	276,185
Feb 18, 2026	121.83	125.12	121.83	123.99	123.68	2.13%	166,196
Feb 17, 2026	119.86	123.10	117.90	121.40	121.10	-1.45%	209,550
Feb 13, 2026	120.00	125.05	118.93	123.18	122.88	4.15%	183,014
Feb 12, 2026	122.00	123.15	117.07	118.27	117.98	-2.87%	217,456
Feb 11, 2026	125.30	125.30	118.16	121.76	121.46	-0.17%	189,102
Feb 10, 2026	122.36	123.07	120.68	121.97	121.67	-0.56%	188,753
Feb 9, 2026	120.21	123.55	118.99	122.66	122.36	3.19%	163,050
Feb 6, 2026	118.15	120.20	117.55	118.87	118.58	3.81%	151,494
Feb 5, 2026	116.09	118.42	114.44	114.51	114.23	-3.70%	314,698
Feb 4, 2026	122.94	123.27	114.62	118.91	118.62	-4.01%	330,131
Feb 3, 2026	124.10	125.71	120.39	123.88	123.57	2.72%	283,563
Feb 2, 2026	116.45	124.61	116.45	120.60	120.30	-1.70%	495,651
Jan 30, 2026	127.48	130.65	122.20	122.68	122.38	-5.97%	566,802
Jan 29, 2026	141.28	143.00	130.28	130.47	130.15	-7.19%	666,729
Jan 28, 2026	135.00	140.86	133.44	140.58	140.23	5.56%	265,070
Jan 27, 2026	134.02	134.88	129.00	133.17	132.84	-0.72%	274,810
Jan 26, 2026	136.46	137.20	131.47	134.14	133.81	1.68%	487,110
Jan 23, 2026	128.55	132.56	128.55	131.92	131.59	3.39%	348,460
Jan 22, 2026	126.95	130.80	126.59	127.59	127.28	0.52%	298,539
Jan 21, 2026	123.04	127.00	122.41	126.93	126.62	2.94%	394,423
Jan 20, 2026	121.68	123.63	118.91	123.31	123.01	5.50%	408,018
Jan 16, 2026	114.90	119.50	114.90	116.88	116.59	1.47%	218,263
Jan 15, 2026	112.07	115.19	111.62	115.19	114.91	2.16%	234,652
Jan 14, 2026	109.31	112.85	108.36	112.75	112.47	3.80%	213,041
Jan 13, 2026	108.20	109.03	106.22	108.62	108.35	0.99%	152,459
Jan 12, 2026	107.12	109.26	106.26	107.56	107.29	1.87%	182,063
Jan 9, 2026	104.24	105.76	103.29	105.59	105.33	2.25%	146,587
Jan 8, 2026	103.72	104.95	101.27	103.27	103.02	-0.81%	152,929