Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
84.77
+1.25 (1.50%)
Jun 5, 2025, 4:00 PM EDT

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202583.2185.7383.2184.7984.791.52%46,223
Jun 4, 202582.7783.8582.1483.5283.521.41%68,306
Jun 3, 202581.2582.6281.1482.3682.361.37%44,539
Jun 2, 202580.9581.5980.3581.2581.252.14%39,739
May 30, 202580.6380.6378.9479.5579.55-0.87%82,500
May 29, 202580.8680.8680.0080.2580.25-1.01%94,029
May 28, 202580.5881.7780.2581.0781.070.72%62,900
May 27, 202579.8480.5179.2380.4980.490.99%119,700
May 26, 202579.8081.0078.9479.7079.700.25%38,200
May 23, 202577.4979.7177.4979.5079.502.24%39,143
May 22, 202578.6378.7877.7277.7677.76-1.43%31,801
May 21, 202579.0480.0478.8578.8978.890.09%48,100
May 20, 202577.5878.9577.5878.8278.821.36%32,913
May 16, 202578.3678.9777.1677.7677.340.32%62,969
May 15, 202576.1377.7176.1377.5177.091.64%48,233
May 14, 202576.3378.5976.1376.2675.85-0.16%82,865
May 13, 202575.4377.2875.4376.3875.970.47%74,712
May 12, 202576.7576.7573.4676.0275.61-1.38%189,121
May 9, 202575.7877.8675.7877.0876.672.69%96,314
May 8, 202574.5675.6573.9575.0674.660.67%115,600
May 7, 202573.0875.0073.0874.5674.161.44%90,336
May 6, 202571.8374.3771.8373.5073.102.28%33,304
May 5, 202570.6572.0169.8371.8671.471.25%38,717
May 2, 202571.7472.0670.8870.9770.59-1.09%25,912
May 1, 202571.8072.6971.6171.7571.36-0.94%65,800
Apr 30, 202571.6472.5170.9972.4372.040.74%37,300
Apr 29, 202572.5472.5871.7371.9071.51-1.09%31,200
Apr 28, 202571.8472.9471.8472.6972.300.32%13,831
Apr 25, 202572.3972.8172.0072.4672.07-0.41%16,941
Apr 24, 202571.4473.4071.3372.7672.371.79%35,051
Apr 23, 202574.7374.7371.1471.4871.10-4.43%105,118
Apr 22, 202573.9975.7973.4774.7974.392.16%96,023
Apr 21, 202572.1873.6271.9873.2172.820.43%47,800
Apr 17, 202571.4873.1871.0372.9072.901.90%75,323
Apr 16, 202568.9973.4868.9971.5471.544.51%155,200
Apr 15, 202566.2668.5766.2668.4568.452.81%55,500
Apr 14, 202565.6066.6664.8066.5866.581.22%74,306
Apr 11, 202561.7066.2661.7065.7865.786.56%80,100
Apr 10, 202560.5062.4559.3361.7361.731.92%109,500
Apr 9, 202556.0561.0556.0560.5760.577.36%92,043
Apr 8, 202558.8659.2556.3356.4256.42-2.32%78,331
Apr 7, 202557.6159.5356.1757.7657.76-0.22%77,666
Apr 4, 202560.2460.2457.1457.8957.89-5.52%97,240
Apr 3, 202561.8062.5161.0161.2761.27-4.85%46,143
Apr 2, 202564.1664.8963.6564.3964.390.36%28,622
Apr 1, 202564.2464.4163.5264.1664.16-0.48%41,600
Mar 31, 202563.2364.6861.7364.4764.471.70%51,123
Mar 28, 202564.9865.7363.1063.3963.39-1.87%30,700
Mar 27, 202563.4364.8463.4364.6064.601.33%27,600
Mar 26, 202564.4264.5563.2363.7563.750.14%24,867