Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	42.86	42.86	42.32	42.43	42.14	-0.33%	94,314
Aug 23, 2024	40.92	43.34	40.92	42.57	42.27	4.85%	166,294
Aug 22, 2024	41.05	41.14	40.49	40.60	40.32	-1.31%	51,206
Aug 21, 2024	41.26	41.34	40.92	41.14	40.85	-0.56%	82,692
Aug 20, 2024	41.55	41.87	41.15	41.37	41.08	-0.41%	136,539
Aug 19, 2024	41.82	42.11	41.51	41.54	41.25	-1.42%	106,799
Aug 16, 2024	41.36	42.63	41.14	42.14	41.60	2.51%	122,444
Aug 15, 2024	41.00	41.51	40.75	41.11	40.58	1.26%	139,889
Aug 14, 2024	40.61	41.13	40.43	40.60	40.08	-0.47%	43,041
Aug 13, 2024	40.42	40.99	40.29	40.79	40.26	0.74%	66,347
Aug 12, 2024	40.14	40.91	40.14	40.49	39.97	0.85%	136,160
Aug 9, 2024	40.03	40.38	39.64	40.15	39.63	0.45%	64,393
Aug 8, 2024	39.74	40.08	38.78	39.97	39.46	1.63%	285,107
Aug 7, 2024	40.46	40.94	38.81	39.33	38.82	-2.31%	234,631
Aug 6, 2024	40.20	41.07	39.88	40.26	39.74	-0.30%	137,906
Aug 5, 2024	40.56	40.77	38.41	40.38	39.86	-2.79%	294,527
Aug 2, 2024	42.75	42.85	41.00	41.54	41.01	-3.33%	225,670
Aug 1, 2024	44.35	44.49	42.67	42.97	42.42	-3.61%	150,322
Jul 31, 2024	44.19	45.00	44.14	44.58	44.01	2.08%	71,033
Jul 30, 2024	43.80	44.18	43.22	43.67	43.11	-0.14%	191,385
Jul 29, 2024	44.56	44.63	43.61	43.73	43.17	-2.06%	79,941
Jul 26, 2024	44.37	45.39	44.37	44.65	44.08	1.16%	68,935
Jul 25, 2024	45.23	45.51	44.00	44.14	43.57	-2.71%	148,340
Jul 24, 2024	46.39	46.68	45.37	45.37	44.79	-2.01%	71,054
Jul 23, 2024	45.39	46.50	45.33	46.30	45.70	1.98%	185,705
Jul 22, 2024	45.50	45.92	45.26	45.40	44.82	0.67%	77,682
Jul 19, 2024	44.89	45.80	44.88	45.10	44.52	-0.64%	146,188
Jul 18, 2024	45.56	45.95	45.18	45.39	44.81	-0.61%	96,650
Jul 17, 2024	46.21	46.21	45.00	45.67	45.08	-1.13%	139,101
Jul 16, 2024	45.52	46.35	45.31	46.19	45.60	1.67%	121,022
Jul 15, 2024	44.93	45.73	44.66	45.43	44.85	1.20%	62,434
Jul 12, 2024	45.61	46.14	44.84	44.89	44.31	-1.86%	93,426
Jul 11, 2024	44.54	45.95	44.51	45.74	45.15	3.70%	173,419
Jul 10, 2024	42.66	44.27	42.51	44.11	43.54	3.74%	135,382
Jul 9, 2024	42.48	42.99	42.42	42.52	41.97	0.40%	62,200
Jul 8, 2024	42.26	42.72	42.08	42.35	41.80	-0.12%	75,640
Jul 5, 2024	42.87	43.08	42.21	42.40	41.85	-1.12%	86,808