Sprott Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	125.77	127.28	123.81	124.92	124.92	-0.97%	117,673
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
Apr 1, 2026	146.12	150.60	145.93	146.77	146.32	2.71%	280,830
Mar 31, 2026	135.84	143.28	135.30	142.90	142.46	6.68%	182,500
Mar 30, 2026	137.40	138.99	132.30	133.95	133.54	-1.03%	180,428
Mar 27, 2026	132.28	137.67	131.57	135.34	134.92	1.68%	147,031
Mar 26, 2026	136.02	139.07	132.91	133.10	132.69	-4.48%	174,281
Mar 25, 2026	141.28	143.50	138.49	139.34	138.91	1.57%	188,649
Mar 24, 2026	135.46	138.18	133.96	137.19	136.77	0.69%	131,086
Mar 23, 2026	134.33	140.86	133.65	136.25	135.83	1.40%	218,046
Mar 20, 2026	136.42	139.50	131.00	134.37	133.95	-1.76%	434,057
Mar 19, 2026	139.11	139.85	133.51	136.78	136.36	-5.88%	358,847
Mar 18, 2026	147.25	149.50	145.20	145.33	144.88	-3.15%	195,837
Mar 17, 2026	146.97	152.30	146.97	150.06	149.60	2.48%	127,520
Mar 16, 2026	149.96	151.97	145.18	146.43	145.98	-0.84%	288,590
Mar 13, 2026	157.58	160.95	147.24	147.67	147.21	-5.77%	348,530