5 DAY PERFORMANCE
+23.89%
1 MONTH PERFORMANCE
+12.12%
3 MONTH PERFORMANCE
+36.67%
6 MONTH PERFORMANCE
+93.08%
YEAR-TO-DATE PERFORMANCE
+65.91%
1 YEAR PERFORMANCE
+204.12%
Sprott Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $134.65 | $152.38 (13.16%) | $152.39 | $134.65 | 380.04 K | $3.84 B |
| 05/05/2026 | $132.27 | $126.77 (-4.16%) | $133.19 | $126.77 | 140.95 K | $3.27 B |
| 05/04/2026 | $130.08 | $130.61 (0.41%) | $133.50 | $129.42 | 196.00 K | $3.37 B |
| 05/01/2026 | $129.55 | $131.13 (1.22%) | $132.05 | $128.82 | 179.10 K | $3.38 B |
| 04/30/2026 | $129.41 | $130.40 (0.77%) | $132.26 | $128.56 | 246.00 K | $3.36 B |
| 04/29/2026 | $126.50 | $126.00 (-0.4%) | $127.45 | $125.15 | 190.80 K | $3.25 B |
| 04/28/2026 | $128.11 | $127.90 (-0.16%) | $128.73 | $124.23 | 147.57 K | $3.29 B |
| 04/27/2026 | $129.76 | $129.88 (0.09%) | $130.65 | $127.74 | 167.86 K | $3.35 B |
| 04/24/2026 | $130.96 | $130.69 (-0.21%) | $131.86 | $128.38 | 145.51 K | $3.37 B |
| 04/23/2026 | $130.20 | $129.83 (-0.28%) | $132.02 | $127.88 | 329.50 K | $3.35 B |
| 04/22/2026 | $133.01 | $132.07 (-0.71%) | $135.17 | $130.27 | 236.03 K | $3.41 B |
| 04/21/2026 | $144.92 | $130.41 (-10.01%) | $145.95 | $129.99 | 448.61 K | $3.36 B |
| 04/20/2026 | $147.84 | $145.03 (-1.9%) | $148.74 | $141.46 | 230.84 K | $3.74 B |
| 04/17/2026 | $147.56 | $148.40 (0.57%) | $150.73 | $147.30 | 148.18 K | $3.83 B |
| 04/16/2026 | $146.22 | $145.44 (-0.53%) | $147.99 | $144.57 | 89.10 K | $3.75 B |
| 04/15/2026 | $148.20 | $144.67 (-2.38%) | $151.00 | $144.25 | 163.43 K | $3.73 B |
| 04/14/2026 | $147.13 | $149.74 (1.77%) | $150.69 | $147.13 | 257.94 K | $3.86 B |
| 04/13/2026 | $141.60 | $146.66 (3.57%) | $148.24 | $141.60 | 127.11 K | $3.78 B |
| 04/10/2026 | $145.35 | $143.99 (-0.94%) | $147.20 | $143.18 | 125.90 K | $3.71 B |
| 04/09/2026 | $144.00 | $144.74 (0.51%) | $147.05 | $143.00 | 183.00 K | $3.73 B |
| 04/08/2026 | $147.58 | $144.04 (-2.4%) | $149.46 | $142.72 | 206.61 K | $3.72 B |
| 04/07/2026 | $144.00 | $139.85 (-2.88%) | $145.24 | $138.33 | 192.38 K | $3.61 B |
| 04/06/2026 | $140.81 | $144.90 (2.9%) | $146.42 | $140.47 | 133.00 K | $3.74 B |
| 04/02/2026 | $142.62 | $140.81 (-1.27%) | $145.66 | $139.49 | 220.28 K | $3.63 B |
| 04/01/2026 | $146.12 | $146.77 (0.44%) | $150.60 | $145.93 | 280.83 K | $3.79 B |
| 03/31/2026 | $135.84 | $142.90 (5.2%) | $143.28 | $135.30 | 182.50 K | $3.69 B |
| 03/30/2026 | $137.40 | $133.95 (-2.51%) | $138.99 | $132.30 | 180.43 K | $3.46 B |
| 03/27/2026 | $132.28 | $135.34 (2.31%) | $137.67 | $131.57 | 147.03 K | $3.49 B |
| 03/26/2026 | $136.02 | $133.10 (-2.15%) | $139.07 | $132.91 | 174.30 K | $3.43 B |
| 03/25/2026 | $141.28 | $139.34 (-1.37%) | $143.50 | $138.49 | 188.65 K | $3.59 B |
| 03/24/2026 | $135.46 | $137.19 (1.28%) | $138.18 | $133.96 | 131.09 K | $3.54 B |
| 03/23/2026 | $134.33 | $136.25 (1.43%) | $140.86 | $133.65 | 218.05 K | $3.52 B |
| 03/20/2026 | $136.42 | $134.37 (-1.5%) | $139.50 | $131.00 | 434.10 K | $3.47 B |
| 03/19/2026 | $139.11 | $136.78 (-1.67%) | $139.85 | $133.51 | 358.85 K | $3.53 B |
| 03/18/2026 | $147.25 | $145.33 (-1.3%) | $149.50 | $145.20 | 195.84 K | $3.75 B |
| 03/17/2026 | $146.97 | $150.06 (2.1%) | $152.30 | $146.97 | 127.52 K | $3.87 B |
| 03/16/2026 | $149.96 | $146.43 (-2.35%) | $151.97 | $145.18 | 288.60 K | $3.78 B |
| 03/13/2026 | $157.58 | $147.67 (-6.29%) | $160.95 | $147.24 | 348.53 K | $3.81 B |
| 03/12/2026 | $163.35 | $156.72 (-4.06%) | $163.35 | $156.59 | 250.96 K | $4.04 B |
| 03/11/2026 | $165.51 | $164.54 (-0.59%) | $169.35 | $161.44 | 187.15 K | $4.24 B |
| 03/10/2026 | $163.28 | $166.40 (1.91%) | $169.63 | $163.06 | 239.97 K | $4.29 B |
| 03/09/2026 | $157.93 | $162.28 (2.75%) | $163.86 | $153.54 | 202.04 K | $4.19 B |
| 03/06/2026 | $159.71 | $160.11 (0.25%) | $165.08 | $159.71 | 210.69 K | $4.13 B |
| 03/05/2026 | $164.05 | $159.63 (-2.69%) | $164.05 | $154.03 | 228.40 K | $4.12 B |
| 03/04/2026 | $160.58 | $165.54 (3.09%) | $166.53 | $160.04 | 260.61 K | $4.27 B |
| 03/03/2026 | $157.39 | $159.28 (1.2%) | $160.57 | $150.58 | 255.43 K | $4.11 B |
| 03/02/2026 | $159.97 | $165.10 (3.21%) | $166.89 | $156.52 | 211.13 K | $4.26 B |
| 02/27/2026 | $164.33 | $162.09 (-1.36%) | $167.47 | $160.23 | 270.00 K | $4.18 B |
| 02/26/2026 | $160.41 | $164.78 (2.72%) | $164.79 | $158.11 | 203.80 K | $4.25 B |
| 02/25/2026 | $159.35 | $162.26 (1.83%) | $163.72 | $157.98 | 247.02 K | $4.19 B |
| 02/24/2026 | $150.00 | $156.93 (4.62%) | $158.67 | $148.38 | 277.06 K | $4.05 B |
| 02/23/2026 | $145.00 | $151.84 (4.72%) | $153.54 | $144.89 | 466.76 K | $3.92 B |
| 02/20/2026 | $132.43 | $143.98 (8.72%) | $144.36 | $132.43 | 495.10 K | $3.71 B |
| 02/19/2026 | $122.50 | $130.79 (6.77%) | $131.46 | $120.48 | 276.20 K | $3.37 B |
| 02/18/2026 | $121.83 | $123.99 (1.77%) | $125.12 | $121.83 | 166.20 K | $3.20 B |
| 02/17/2026 | $119.86 | $121.40 (1.28%) | $123.10 | $117.90 | 209.60 K | $3.13 B |
| 02/13/2026 | $120.00 | $123.18 (2.65%) | $125.05 | $118.93 | 183.01 K | $3.18 B |
| 02/12/2026 | $122.00 | $118.27 (-3.06%) | $123.15 | $117.07 | 217.50 K | $3.05 B |
| 02/11/2026 | $125.30 | $121.76 (-2.83%) | $125.30 | $118.16 | 189.10 K | $3.14 B |
| 02/10/2026 | $122.36 | $121.97 (-0.32%) | $123.07 | $120.68 | 188.75 K | $3.15 B |
| 02/09/2026 | $120.21 | $122.66 (2.04%) | $123.54 | $118.99 | 163.05 K | $3.16 B |
| 02/06/2026 | $118.15 | $118.87 (0.61%) | $120.20 | $117.55 | 151.50 K | $3.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
