Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	94.56	95.70	93.63	94.38	94.38	0.62%	150,512
Dec 12, 2025	95.02	96.08	92.58	93.80	93.80	-0.53%	201,956
Dec 11, 2025	92.40	94.91	92.40	94.30	94.30	1.65%	148,730
Dec 10, 2025	95.10	95.65	90.70	92.77	92.77	-2.78%	207,542
Dec 9, 2025	92.03	95.74	92.03	95.42	95.42	3.20%	104,521
Dec 8, 2025	92.00	93.54	91.83	92.46	92.46	0.34%	86,074
Dec 5, 2025	91.63	93.09	90.79	92.15	92.15	0.85%	114,448
Dec 4, 2025	89.89	92.13	89.87	91.37	91.37	0.67%	70,889
Dec 3, 2025	89.61	91.84	89.61	90.76	90.76	1.27%	80,407
Dec 2, 2025	89.87	90.16	88.15	89.62	89.62	0.13%	116,339
Dec 1, 2025	92.13	92.14	89.39	89.50	89.50	-2.28%	182,040
Nov 28, 2025	91.00	92.39	90.76	91.59	91.59	1.52%	99,557
Nov 26, 2025	88.50	91.38	88.00	90.22	90.22	2.72%	131,927
Nov 25, 2025	86.72	88.15	85.89	87.83	87.83	0.99%	190,028
Nov 24, 2025	81.50	87.38	81.50	86.97	86.97	6.96%	189,977
Nov 21, 2025	82.42	83.50	80.53	81.31	81.31	-1.68%	258,375
Nov 20, 2025	87.33	87.64	82.70	82.70	82.70	-4.16%	130,478
Nov 19, 2025	86.99	88.65	86.05	86.29	86.29	-0.31%	143,386
Nov 18, 2025	85.02	87.60	85.02	86.56	86.56	1.41%	182,636
Nov 17, 2025	87.91	88.19	85.05	85.36	85.36	-3.18%	169,667
Nov 14, 2025	86.41	89.04	86.24	88.16	87.76	-0.60%	139,300
Nov 13, 2025	92.36	92.36	88.23	88.69	88.29	-3.71%	162,802
Nov 12, 2025	93.27	94.83	92.11	92.11	91.69	-1.02%	161,146
Nov 11, 2025	92.62	93.36	90.13	93.06	92.64	0.26%	148,127
Nov 10, 2025	91.82	93.27	91.28	92.82	92.40	3.00%	196,807
Nov 7, 2025	84.64	90.46	84.08	90.12	89.71	7.11%	350,855
Nov 6, 2025	84.63	86.43	83.70	84.14	83.76	0.19%	218,981
Nov 5, 2025	81.20	85.19	78.79	83.98	83.60	2.50%	185,194