Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	115.56	120.13	113.31	114.98	114.98	2.00%	168,055
Jul 1, 2026	113.20	116.59	112.36	112.73	112.73	0.34%	160,134
Jun 30, 2026	113.87	114.48	111.50	112.35	112.35	-0.26%	215,744
Jun 29, 2026	113.21	114.80	108.97	112.64	112.64	0.45%	207,191
Jun 26, 2026	106.14	113.32	106.03	112.14	112.14	6.73%	247,554
Jun 25, 2026	107.81	108.71	104.61	105.07	105.07	-1.47%	168,653
Jun 24, 2026	111.20	113.53	103.64	106.64	106.64	-6.07%	278,825
Jun 23, 2026	113.55	115.28	112.90	113.53	113.53	-3.85%	172,156
Jun 22, 2026	116.17	119.23	116.02	118.08	118.08	-3.43%	145,193
Jun 18, 2026	131.00	131.99	121.07	122.27	122.27	-4.99%	141,598
Jun 17, 2026	129.16	137.77	128.65	128.69	128.69	-1.46%	297,936
Jun 16, 2026	129.85	132.49	129.48	130.60	130.60	1.75%	162,333
Jun 15, 2026	127.59	134.20	126.52	128.35	128.35	8.04%	258,391
Jun 12, 2026	116.87	119.73	115.91	118.80	118.80	2.63%	113,092
Jun 11, 2026	113.78	116.56	111.73	115.76	115.76	2.62%	201,207
Jun 10, 2026	116.05	118.00	112.29	112.81	112.81	-4.46%	158,183
Jun 9, 2026	122.85	122.85	114.28	118.08	118.08	-2.40%	188,032
Jun 8, 2026	125.03	125.03	120.39	120.98	120.98	-1.47%	106,221
Jun 5, 2026	127.01	128.00	122.11	122.79	122.79	-5.42%	123,707
Jun 4, 2026	129.42	131.47	129.14	129.82	129.82	1.39%	173,049
Jun 3, 2026	130.21	130.21	128.04	128.04	128.04	-3.97%	109,249
Jun 2, 2026	133.32	135.05	130.74	133.33	133.33	0.65%	97,828
Jun 1, 2026	128.14	135.60	128.01	132.47	132.47	1.11%	262,349
May 29, 2026	128.70	132.57	127.81	131.01	131.01	2.38%	208,050
May 28, 2026	125.70	130.87	123.16	127.97	127.97	0.20%	189,588
May 27, 2026	126.86	128.60	124.58	127.72	127.72	-0.22%	150,270
May 26, 2026	127.76	129.91	125.60	128.00	128.00	2.47%	125,160
May 22, 2026	125.77	127.28	123.81	124.92	124.92	-0.97%	117,674
May 21, 2026	125.48	127.22	122.79	126.14	126.14	-0.81%	136,922
May 20, 2026	126.41	129.34	125.08	127.17	127.17	2.04%	147,769
May 19, 2026	128.00	128.73	122.98	124.63	124.63	-3.26%	326,068
May 18, 2026	129.00	131.44	126.50	129.23	128.83	0.15%	161,080
May 15, 2026	131.68	132.45	127.84	129.04	128.64	-5.26%	273,075
May 14, 2026	142.66	142.66	136.08	136.21	135.79	-4.52%	160,747
May 13, 2026	146.51	146.51	141.38	142.66	142.22	-2.23%	96,121
May 12, 2026	141.57	146.72	139.61	145.92	145.47	1.45%	181,313
May 11, 2026	141.16	144.36	139.33	143.83	143.38	2.14%	133,002
May 8, 2026	144.93	144.93	140.38	140.81	140.37	-1.09%	124,062
May 7, 2026	154.36	155.75	142.26	142.36	141.92	-6.53%	204,982
May 6, 2026	134.65	153.17	134.65	152.30	151.83	20.14%	442,361
May 5, 2026	132.27	133.19	126.77	126.77	126.38	-2.94%	140,947
May 4, 2026	130.08	133.50	129.42	130.61	130.21	-0.40%	195,951
May 1, 2026	129.55	132.05	128.82	131.13	130.72	0.56%	179,102
Apr 30, 2026	129.41	132.26	128.56	130.40	130.00	3.49%	245,955
Apr 29, 2026	126.50	127.45	125.15	126.00	125.61	-1.49%	190,783
Apr 28, 2026	128.11	128.73	124.23	127.90	127.50	-1.52%	147,567
Apr 27, 2026	129.76	130.66	127.74	129.88	129.48	-0.62%	167,862
Apr 24, 2026	130.96	131.86	128.38	130.69	130.29	0.66%	145,509
Apr 23, 2026	130.20	132.02	127.88	129.83	129.43	-1.70%	329,500
Apr 22, 2026	133.01	135.17	130.27	132.07	131.66	1.27%	236,032