Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
126.90
+1.43 (1.14%)
At close: Dec 3, 2025

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025125.16128.06125.10126.90126.901.14%42,290
Dec 2, 2025125.59126.05123.92125.47125.470.06%59,537
Dec 1, 2025129.30129.30125.24125.40125.40-2.44%58,734
Nov 28, 2025127.90129.06127.08128.54128.540.93%33,174
Nov 27, 2025127.00127.90127.00127.35127.350.43%14,812
Nov 26, 2025124.94128.31124.86126.81126.812.28%43,069
Nov 25, 2025123.67124.28121.24123.98123.980.82%70,415
Nov 24, 2025114.60123.33114.60122.97122.977.30%123,953
Nov 21, 2025116.13116.50113.74114.60114.60-1.79%62,845
Nov 20, 2025124.03124.03116.56116.69116.69-3.86%50,752
Nov 19, 2025122.79124.12120.98121.38121.380.15%44,528
Nov 18, 2025119.00122.23118.86121.20121.200.86%75,794
Nov 17, 2025123.42123.90119.58120.17120.17-2.87%64,898
Nov 14, 2025122.89124.86122.34123.72123.16-0.47%40,064
Nov 13, 2025129.36129.36123.92124.30123.74-3.76%63,268
Nov 12, 2025131.90132.78129.01129.16128.57-0.90%76,753
Nov 11, 2025130.43130.94126.32130.33129.740.05%50,591
Nov 10, 2025128.06130.59127.71130.27129.682.95%86,538
Nov 7, 2025119.50126.97119.47126.54125.976.44%164,099
Nov 6, 2025120.83122.15117.98118.88118.340.41%82,985
Nov 5, 2025115.55120.08111.41118.40117.862.40%101,552
Nov 4, 2025115.02116.10112.89115.62115.100.40%42,485
Nov 3, 2025114.41115.90114.35115.16114.64-37,640
Oct 31, 2025114.50115.26113.92115.16114.640.45%66,017
Oct 30, 2025114.12116.05114.12114.64114.12-0.22%34,113
Oct 29, 2025115.22115.96113.73114.89114.371.28%56,226
Oct 28, 2025109.90115.14109.90113.44112.931.59%97,721
Oct 27, 2025114.30114.80111.22111.67111.16-2.80%99,770
Oct 24, 2025113.74115.70113.74114.89114.370.84%30,017
Oct 23, 2025114.33115.26113.40113.93113.410.28%42,747
Oct 22, 2025113.68116.20112.23113.61113.10-1.56%61,154
Oct 21, 2025118.37118.37112.23115.41114.89-4.18%111,756
Oct 20, 2025118.89121.43118.89120.45119.901.37%88,317
Oct 17, 2025123.85123.92118.28118.82118.28-4.35%127,266
Oct 16, 2025124.11125.65122.45124.22123.660.51%83,813
Oct 15, 2025121.76125.12121.76123.59123.032.78%101,507
Oct 14, 2025116.76121.62116.38120.25119.703.73%63,894
Oct 10, 2025116.19117.87115.17115.93115.40-0.28%79,023
Oct 9, 2025124.34124.34115.48116.26115.73-5.89%109,973
Oct 8, 2025122.68124.94122.68123.53122.971.61%62,331
Oct 7, 2025120.60121.64119.75121.57121.020.85%68,559
Oct 6, 2025118.60121.80118.60120.54119.992.69%79,060
Oct 3, 2025116.94118.12115.76117.38116.850.82%71,049
Oct 2, 2025114.87116.52113.77116.42115.891.30%47,598
Oct 1, 2025114.96116.80114.80114.93114.41-0.64%62,726
Sep 30, 2025115.55116.31114.00115.67115.15-0.40%66,738
Sep 29, 2025114.54116.61114.54116.14115.612.01%104,533
Sep 26, 2025110.44114.43110.44113.85113.334.17%146,022
Sep 25, 2025107.77109.85107.65109.29108.791.77%75,766
Sep 24, 2025107.36108.94106.87107.39106.90-0.02%94,870