Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	144.92	145.95	129.99	130.41	130.01	-10.08%	448,605
Apr 20, 2026	147.84	148.74	141.46	145.03	144.58	-2.27%	230,840
Apr 17, 2026	147.56	150.73	147.30	148.40	147.94	2.04%	148,175
Apr 16, 2026	146.22	147.99	144.57	145.44	144.99	0.53%	89,061
Apr 15, 2026	148.20	151.00	144.25	144.67	144.22	-3.39%	163,430
Apr 14, 2026	147.13	150.69	147.13	149.74	149.28	2.10%	257,937
Apr 13, 2026	141.60	148.24	141.60	146.66	146.21	1.85%	127,108
Apr 10, 2026	145.35	147.20	143.18	143.99	143.54	-0.52%	125,901
Apr 9, 2026	144.00	147.05	143.00	144.74	144.29	0.49%	182,990
Apr 8, 2026	147.58	149.46	142.72	144.04	143.59	3.00%	206,614
Apr 7, 2026	144.00	145.24	138.33	139.85	139.42	-3.49%	192,383
Apr 6, 2026	140.81	146.42	140.47	144.90	144.45	2.90%	133,001
Apr 2, 2026	142.62	145.66	139.49	140.81	140.37	-4.06%	220,278