Sprott Inc. (TSX:SII)
Canada
· Delayed Price · Currency is CAD 72.90
+1.36 (1.90%)
Apr 17, 2025, 4:00 PM EDT
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 71.48 | 73.18 | 71.03 | 72.90 | 72.90 | 1.90% | 75,323 |
| Apr 16, 2025 | 68.99 | 73.48 | 68.99 | 71.54 | 71.54 | 4.51% | 155,200 |
| Apr 15, 2025 | 66.26 | 68.57 | 66.26 | 68.45 | 68.45 | 2.81% | 55,500 |
| Apr 14, 2025 | 65.60 | 66.66 | 64.80 | 66.58 | 66.58 | 1.22% | 74,306 |
| Apr 11, 2025 | 61.70 | 66.26 | 61.70 | 65.78 | 65.78 | 6.56% | 80,100 |
| Apr 10, 2025 | 60.50 | 62.45 | 59.33 | 61.73 | 61.73 | 1.92% | 109,500 |
| Apr 9, 2025 | 56.05 | 61.05 | 56.05 | 60.57 | 60.57 | 7.36% | 92,043 |
| Apr 8, 2025 | 58.86 | 59.25 | 56.33 | 56.42 | 56.42 | -2.32% | 78,331 |
| Apr 7, 2025 | 57.61 | 59.53 | 56.17 | 57.76 | 57.76 | -0.22% | 77,666 |
| Apr 4, 2025 | 60.24 | 60.24 | 57.14 | 57.89 | 57.89 | -5.52% | 97,240 |
| Apr 3, 2025 | 61.80 | 62.51 | 61.01 | 61.27 | 61.27 | -4.85% | 46,143 |
| Apr 2, 2025 | 64.16 | 64.89 | 63.65 | 64.39 | 64.39 | 0.36% | 28,622 |
| Apr 1, 2025 | 64.24 | 64.41 | 63.52 | 64.16 | 64.16 | -0.48% | 41,600 |
| Mar 31, 2025 | 63.23 | 64.68 | 61.73 | 64.47 | 64.47 | 1.70% | 51,123 |
| Mar 28, 2025 | 64.98 | 65.73 | 63.10 | 63.39 | 63.39 | -1.87% | 30,700 |
| Mar 27, 2025 | 63.43 | 64.84 | 63.43 | 64.60 | 64.60 | 1.33% | 27,600 |
| Mar 26, 2025 | 64.42 | 64.55 | 63.23 | 63.75 | 63.75 | 0.14% | 24,867 |
| Mar 25, 2025 | 63.67 | 64.40 | 63.59 | 63.66 | 63.66 | -0.31% | 30,317 |
| Mar 24, 2025 | 63.83 | 64.40 | 63.34 | 63.86 | 63.86 | 0.09% | 29,200 |
| Mar 21, 2025 | 64.22 | 64.22 | 62.99 | 63.80 | 63.80 | -1.38% | 57,431 |
| Mar 20, 2025 | 64.34 | 65.44 | 64.05 | 64.69 | 64.69 | 0.86% | 53,282 |
| Mar 19, 2025 | 63.71 | 64.34 | 63.38 | 64.14 | 64.14 | 1.62% | 56,200 |
| Mar 18, 2025 | 61.78 | 64.44 | 61.59 | 63.12 | 63.12 | 2.22% | 58,307 |
| Mar 17, 2025 | 61.43 | 61.98 | 61.09 | 61.75 | 61.75 | 0.85% | 39,213 |
| Mar 14, 2025 | 61.24 | 61.44 | 59.83 | 61.23 | 61.23 | 1.58% | 34,400 |
| Mar 13, 2025 | 61.68 | 61.68 | 60.21 | 60.28 | 60.28 | -2.27% | 40,930 |
| Mar 12, 2025 | 60.51 | 61.68 | 60.42 | 61.68 | 61.68 | 1.98% | 55,546 |
| Mar 11, 2025 | 60.54 | 61.18 | 59.85 | 60.48 | 60.48 | -0.30% | 68,038 |
| Mar 10, 2025 | 62.56 | 63.11 | 60.14 | 60.66 | 60.66 | -5.32% | 59,200 |
| Mar 7, 2025 | 62.13 | 64.25 | 61.63 | 64.07 | 63.64 | 4.13% | 95,617 |
| Mar 6, 2025 | 60.41 | 61.59 | 60.26 | 61.53 | 61.11 | 0.82% | 50,028 |
| Mar 5, 2025 | 60.74 | 61.03 | 60.15 | 61.03 | 60.62 | 1.24% | 36,600 |
| Mar 4, 2025 | 60.92 | 60.92 | 59.19 | 60.28 | 59.87 | -0.72% | 43,400 |
| Mar 3, 2025 | 61.98 | 62.09 | 60.50 | 60.72 | 60.31 | -1.06% | 26,000 |
| Feb 28, 2025 | 60.63 | 61.46 | 60.00 | 61.37 | 60.96 | 0.82% | 75,222 |
| Feb 27, 2025 | 62.80 | 62.80 | 60.79 | 60.87 | 60.46 | -3.07% | 21,434 |
| Feb 26, 2025 | 59.49 | 64.43 | 59.10 | 62.80 | 62.38 | 2.70% | 70,300 |
| Feb 25, 2025 | 61.81 | 62.30 | 60.33 | 61.15 | 60.74 | -1.07% | 63,000 |
| Feb 24, 2025 | 62.44 | 62.68 | 60.84 | 61.81 | 61.39 | 0.34% | 32,500 |
| Feb 21, 2025 | 61.64 | 63.23 | 61.39 | 61.60 | 61.18 | 0.31% | 97,505 |
| Feb 20, 2025 | 60.35 | 61.71 | 60.35 | 61.41 | 61.00 | 0.26% | 21,200 |
| Feb 19, 2025 | 61.25 | 61.37 | 60.53 | 61.25 | 60.84 | -0.68% | 21,840 |
| Feb 18, 2025 | 61.30 | 62.00 | 60.65 | 61.67 | 61.25 | 1.38% | 21,300 |
| Feb 14, 2025 | 63.11 | 63.11 | 60.60 | 60.83 | 60.42 | -2.39% | 21,511 |
| Feb 13, 2025 | 62.19 | 62.54 | 61.81 | 62.32 | 61.90 | 1.05% | 24,100 |
| Feb 12, 2025 | 62.52 | 62.77 | 61.50 | 61.67 | 61.25 | -0.95% | 16,703 |
| Feb 11, 2025 | 61.93 | 62.26 | 60.27 | 62.26 | 61.84 | -1.27% | 28,200 |
| Feb 10, 2025 | 62.34 | 63.88 | 62.34 | 63.06 | 62.63 | 1.63% | 16,534 |
| Feb 7, 2025 | 61.97 | 62.27 | 61.72 | 62.05 | 61.63 | 0.75% | 25,700 |
| Feb 6, 2025 | 63.01 | 63.04 | 61.58 | 61.59 | 61.17 | -2.38% | 21,224 |