Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
126.54
+7.66 (6.44%)
Nov 7, 2025, 4:00 PM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025119.50126.97119.47126.54126.546.44%164,100
Nov 6, 2025120.83122.15117.98118.88118.880.41%83,000
Nov 5, 2025115.55120.08111.41118.40118.402.40%101,600
Nov 4, 2025115.02116.10112.89115.62115.620.40%42,500
Nov 3, 2025114.41115.90114.35115.16115.16-37,640
Oct 31, 2025114.50115.26113.92115.16115.160.45%66,017
Oct 30, 2025114.12116.05114.12114.64114.64-0.22%34,113
Oct 29, 2025115.22115.96113.73114.89114.891.28%56,226
Oct 28, 2025109.90115.14109.90113.44113.441.59%97,721
Oct 27, 2025114.30114.80111.22111.67111.67-2.80%99,800
Oct 24, 2025113.74115.70113.74114.89114.890.84%30,017
Oct 23, 2025114.33115.26113.40113.93113.930.28%42,747
Oct 22, 2025113.68116.20112.23113.61113.61-1.56%61,200
Oct 21, 2025118.37118.37112.23115.41115.41-4.18%111,800
Oct 20, 2025118.89121.43118.89120.45120.451.37%88,317
Oct 17, 2025123.85123.92118.28118.82118.82-4.35%127,300
Oct 16, 2025124.11125.65122.45124.22124.220.51%83,813
Oct 15, 2025121.76125.12121.76123.59123.592.78%101,507
Oct 14, 2025116.76121.62116.38120.25120.253.73%63,900
Oct 10, 2025116.19117.87115.17115.93115.93-0.28%79,023
Oct 9, 2025124.34124.34115.48116.26116.26-5.89%110,000
Oct 8, 2025122.68124.94122.68123.53123.531.61%62,331
Oct 7, 2025120.60121.64119.75121.57121.570.85%68,600
Oct 6, 2025118.60121.80118.60120.54120.542.69%79,100
Oct 3, 2025116.94118.12115.76117.38117.380.82%71,082
Oct 2, 2025114.87116.52113.77116.42116.421.30%47,600
Oct 1, 2025114.96116.80114.80114.93114.93-0.64%62,726
Sep 30, 2025115.55116.31114.00115.67115.67-0.40%66,738
Sep 29, 2025114.54116.61114.54116.14116.142.01%104,533
Sep 26, 2025110.44114.43110.44113.85113.854.17%146,022
Sep 25, 2025107.77109.85107.65109.29109.291.77%75,846
Sep 24, 2025107.36108.94106.87107.39107.39-0.02%94,900
Sep 23, 2025103.37107.82103.37107.41107.413.71%126,438
Sep 22, 2025101.94103.94101.27103.57103.572.98%84,908
Sep 19, 2025100.06101.4599.30100.57100.571.30%379,300
Sep 18, 202599.16100.5798.3899.2899.281.06%80,900
Sep 17, 202595.9598.9695.2898.2498.242.68%73,000
Sep 16, 202597.1097.1594.9795.6895.68-1.51%46,200
Sep 15, 202596.4797.7496.4797.1597.150.60%33,123
Sep 12, 202595.5496.5795.3296.5796.570.66%24,900
Sep 11, 202596.0097.5895.6695.9495.940.37%53,723
Sep 10, 202594.6095.6494.6095.5995.591.11%32,049
Sep 9, 202594.7295.4994.2194.5494.540.57%44,400
Sep 8, 202594.5595.1193.6594.0094.000.14%40,725
Sep 5, 202593.4993.8891.4093.8793.871.87%79,600
Sep 4, 202591.1092.2991.0292.1592.150.43%41,709
Sep 3, 202593.7995.3890.3491.7691.76-2.10%119,246
Sep 2, 202590.2493.7989.4893.7393.733.58%179,546
Aug 29, 202589.9790.5588.6290.4990.491.16%63,239
Aug 28, 202589.7289.8188.9989.4589.450.16%64,800