5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+2.09%
1 YEAR PERFORMANCE
+18.83%
Sprott Physical Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $11.54 | $11.80 (2.25%) | $11.80 | $11.49 | 21.24 K | $189.15 M |
| 10/28/2026 | $11.60 | $11.64 (0.34%) | $11.70 | $11.53 | 45.41 K | $186.59 M |
| 10/27/2026 | $11.50 | $11.43 (-0.61%) | $11.65 | $11.39 | 91.42 K | $183.22 M |
| 10/26/2026 | $11.46 | $11.35 (-0.96%) | $11.50 | $11.13 | 67.21 K | $181.94 M |
| 10/23/2026 | $11.50 | $11.26 (-2.09%) | $11.60 | $11.21 | 76.85 K | $180.50 M |
| 10/22/2026 | $11.47 | $11.28 (-1.66%) | $11.60 | $11.21 | 60.41 K | $180.82 M |
| 10/21/2026 | $11.80 | $11.66 (-1.19%) | $11.80 | $11.62 | 16.31 K | $186.91 M |
| 10/20/2026 | $11.98 | $11.79 (-1.59%) | $11.98 | $11.50 | 122.10 K | $188.99 M |
| 10/19/2026 | $11.97 | $11.80 (-1.42%) | $12.03 | $11.74 | 29.60 K | $189.15 M |
| 10/16/2026 | $11.87 | $12.03 (1.35%) | $12.12 | $11.72 | 48.05 K | $192.84 M |
| 10/15/2026 | $11.93 | $11.79 (-1.17%) | $12.10 | $11.49 | 73.20 K | $188.99 M |
| 10/14/2026 | $12.11 | $11.95 (-1.32%) | $12.20 | $11.86 | 108.94 K | $191.56 M |
| 10/13/2026 | $12.05 | $12.17 (1%) | $12.25 | $11.98 | 70.10 K | $195.09 M |
| 10/12/2026 | $12.05 | $12.01 (-0.33%) | $12.09 | $11.97 | 13.23 K | $192.52 M |
| 10/09/2026 | $12.05 | $12.05 (0%) | $12.05 | $11.84 | 52.60 K | $193.16 M |
| 10/08/2026 | $12.01 | $11.80 (-1.75%) | $12.10 | $11.72 | 73.60 K | $189.15 M |
| 10/07/2026 | $12.05 | $12.05 (0%) | $12.10 | $11.88 | 37.37 K | $193.16 M |
| 10/06/2026 | $12.12 | $12.04 (-0.66%) | $12.12 | $11.75 | 37.70 K | $193.00 M |
| 10/05/2026 | $12.23 | $12.05 (-1.47%) | $12.28 | $11.91 | 57.70 K | $193.16 M |
| 10/02/2026 | $12.32 | $12.17 (-1.22%) | $12.41 | $12.13 | 91.22 K | $195.09 M |
| 10/01/2026 | $12.24 | $12.17 (-0.57%) | $12.42 | $12.00 | 39.91 K | $195.09 M |
| 09/30/2026 | $12.39 | $12.16 (-1.86%) | $12.47 | $12.12 | 94.60 K | $194.92 M |
| 09/29/2026 | $12.31 | $12.45 (1.14%) | $12.51 | $12.18 | 101.82 K | $199.57 M |
| 09/28/2026 | $12.00 | $12.43 (3.58%) | $12.43 | $11.92 | 57.10 K | $199.25 M |
| 09/25/2026 | $12.17 | $12.14 (-0.25%) | $12.37 | $11.96 | 42.70 K | $194.60 M |
| 09/24/2026 | $12.06 | $11.97 (-0.75%) | $12.14 | $11.72 | 54.81 K | $191.88 M |
| 09/23/2026 | $12.48 | $11.90 (-4.65%) | $12.48 | $11.83 | 41.62 K | $190.76 M |
| 09/22/2026 | $12.33 | $12.55 (1.78%) | $12.55 | $12.17 | 51.02 K | $201.18 M |
| 09/21/2026 | $12.24 | $12.08 (-1.31%) | $12.30 | $12.05 | 58.00 K | $193.64 M |
| 09/18/2026 | $11.71 | $11.95 (2.05%) | $12.11 | $11.70 | 32.85 K | $191.56 M |
| 09/17/2026 | $11.75 | $11.68 (-0.6%) | $11.89 | $11.57 | 29.60 K | $187.23 M |
| 09/16/2026 | $11.79 | $11.31 (-4.07%) | $11.92 | $11.31 | 47.34 K | $181.30 M |
| 09/15/2026 | $11.70 | $11.65 (-0.43%) | $11.83 | $11.55 | 24.63 K | $186.75 M |
| 09/14/2026 | $11.60 | $11.59 (-0.09%) | $11.77 | $11.43 | 49.19 K | $185.79 M |
| 09/11/2026 | $12.04 | $11.65 (-3.24%) | $12.07 | $11.65 | 45.82 K | $186.75 M |
| 09/10/2026 | $12.07 | $11.72 (-2.9%) | $12.16 | $11.72 | 103.42 K | $187.87 M |
| 09/09/2026 | $12.56 | $12.31 (-1.99%) | $12.56 | $12.28 | 318.53 K | $197.33 M |
| 09/08/2026 | $12.37 | $12.24 (-1.05%) | $12.37 | $12.04 | 47.91 K | $196.21 M |
| 09/04/2026 | $12.08 | $11.94 (-1.16%) | $12.11 | $11.90 | 16.80 K | $191.40 M |
| 09/03/2026 | $11.86 | $12.00 (1.18%) | $12.04 | $11.86 | 36.00 K | $192.36 M |
| 09/02/2026 | $11.76 | $11.77 (0.09%) | $11.95 | $11.60 | 53.30 K | $188.67 M |
| 09/01/2026 | $11.95 | $11.65 (-2.51%) | $11.95 | $11.61 | 24.52 K | $186.75 M |
| 08/31/2026 | $11.96 | $11.90 (-0.5%) | $11.98 | $11.86 | 22.51 K | $190.76 M |
| 08/28/2026 | $11.94 | $11.85 (-0.75%) | $11.98 | $11.75 | 24.11 K | $189.96 M |
| 08/27/2026 | $12.06 | $11.85 (-1.74%) | $12.12 | $11.75 | 94.40 K | $189.96 M |
| 08/26/2026 | $12.29 | $12.14 (-1.22%) | $12.29 | $12.02 | 44.80 K | $194.60 M |
| 08/25/2026 | $12.12 | $12.11 (-0.08%) | $12.20 | $12.00 | 70.67 K | $194.12 M |
| 08/24/2026 | $12.29 | $12.13 (-1.3%) | $12.36 | $12.10 | 47.76 K | $194.44 M |
| 08/21/2026 | $12.10 | $12.20 (0.83%) | $12.43 | $11.96 | 84.50 K | $195.57 M |
| 08/20/2026 | $12.40 | $11.96 (-3.55%) | $12.40 | $11.75 | 73.70 K | $191.72 M |
| 08/19/2026 | $12.43 | $12.40 (-0.24%) | $12.43 | $12.08 | 82.10 K | $198.77 M |
| 08/18/2026 | $12.10 | $12.35 (2.07%) | $12.35 | $12.04 | 98.50 K | $197.97 M |
| 08/17/2026 | $12.25 | $12.10 (-1.22%) | $12.25 | $11.74 | 99.39 K | $193.96 M |
| 08/14/2026 | $12.02 | $12.11 (0.75%) | $12.11 | $11.81 | 16.80 K | $194.12 M |
| 08/13/2026 | $11.90 | $11.90 (0%) | $12.06 | $11.78 | 24.02 K | $190.76 M |
| 08/12/2026 | $11.87 | $11.87 (0%) | $12.04 | $11.70 | 47.42 K | $190.28 M |
| 08/11/2026 | $11.54 | $11.75 (1.82%) | $11.76 | $11.54 | 24.13 K | $188.35 M |
| 08/10/2026 | $11.42 | $11.71 (2.54%) | $11.73 | $11.31 | 86.90 K | $187.71 M |
| 08/07/2026 | $11.47 | $11.55 (0.7%) | $11.57 | $11.21 | 87.40 K | $185.15 M |
| 08/06/2026 | $11.55 | $11.55 (0%) | $11.78 | $11.06 | 124.60 K | $185.15 M |
| 08/05/2026 | $11.46 | $11.32 (-1.22%) | $11.54 | $11.32 | 58.10 K | $181.46 M |
| 08/04/2026 | $11.39 | $11.33 (-0.53%) | $11.46 | $11.10 | 202.30 K | $181.62 M |
| 08/03/2026 | $11.27 | $11.10 (-1.51%) | $11.45 | $11.06 | 34.21 K | $177.93 M |
| 07/31/2026 | $11.07 | $11.10 (0.27%) | $11.19 | $10.85 | 32.40 K | $177.93 M |
| 07/30/2026 | $11.25 | $10.92 (-2.93%) | $11.25 | $10.75 | 175.60 K | $175.05 M |
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.
