Sprott Inc. (TSX:SII)
84.77
+1.25 (1.50%)
Jun 5, 2025, 4:00 PM EDT
Sprott Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 83.21 | 85.73 | 83.21 | 84.79 | 84.79 | 1.52% | 46,223 |
Jun 4, 2025 | 82.77 | 83.85 | 82.14 | 83.52 | 83.52 | 1.41% | 68,306 |
Jun 3, 2025 | 81.25 | 82.62 | 81.14 | 82.36 | 82.36 | 1.37% | 44,539 |
Jun 2, 2025 | 80.95 | 81.59 | 80.35 | 81.25 | 81.25 | 2.14% | 39,739 |
May 30, 2025 | 80.63 | 80.63 | 78.94 | 79.55 | 79.55 | -0.87% | 82,500 |
May 29, 2025 | 80.86 | 80.86 | 80.00 | 80.25 | 80.25 | -1.01% | 94,029 |
May 28, 2025 | 80.58 | 81.77 | 80.25 | 81.07 | 81.07 | 0.72% | 62,900 |
May 27, 2025 | 79.84 | 80.51 | 79.23 | 80.49 | 80.49 | 0.99% | 119,700 |
May 26, 2025 | 79.80 | 81.00 | 78.94 | 79.70 | 79.70 | 0.25% | 38,200 |
May 23, 2025 | 77.49 | 79.71 | 77.49 | 79.50 | 79.50 | 2.24% | 39,143 |
May 22, 2025 | 78.63 | 78.78 | 77.72 | 77.76 | 77.76 | -1.43% | 31,801 |
May 21, 2025 | 79.04 | 80.04 | 78.85 | 78.89 | 78.89 | 0.09% | 48,100 |
May 20, 2025 | 77.58 | 78.95 | 77.58 | 78.82 | 78.82 | 1.36% | 32,913 |
May 16, 2025 | 78.36 | 78.97 | 77.16 | 77.76 | 77.34 | 0.32% | 62,969 |
May 15, 2025 | 76.13 | 77.71 | 76.13 | 77.51 | 77.09 | 1.64% | 48,233 |
May 14, 2025 | 76.33 | 78.59 | 76.13 | 76.26 | 75.85 | -0.16% | 82,865 |
May 13, 2025 | 75.43 | 77.28 | 75.43 | 76.38 | 75.97 | 0.47% | 74,712 |
May 12, 2025 | 76.75 | 76.75 | 73.46 | 76.02 | 75.61 | -1.38% | 189,121 |
May 9, 2025 | 75.78 | 77.86 | 75.78 | 77.08 | 76.67 | 2.69% | 96,314 |
May 8, 2025 | 74.56 | 75.65 | 73.95 | 75.06 | 74.66 | 0.67% | 115,600 |
May 7, 2025 | 73.08 | 75.00 | 73.08 | 74.56 | 74.16 | 1.44% | 90,336 |
May 6, 2025 | 71.83 | 74.37 | 71.83 | 73.50 | 73.10 | 2.28% | 33,304 |
May 5, 2025 | 70.65 | 72.01 | 69.83 | 71.86 | 71.47 | 1.25% | 38,717 |
May 2, 2025 | 71.74 | 72.06 | 70.88 | 70.97 | 70.59 | -1.09% | 25,912 |
May 1, 2025 | 71.80 | 72.69 | 71.61 | 71.75 | 71.36 | -0.94% | 65,800 |
Apr 30, 2025 | 71.64 | 72.51 | 70.99 | 72.43 | 72.04 | 0.74% | 37,300 |
Apr 29, 2025 | 72.54 | 72.58 | 71.73 | 71.90 | 71.51 | -1.09% | 31,200 |
Apr 28, 2025 | 71.84 | 72.94 | 71.84 | 72.69 | 72.30 | 0.32% | 13,831 |
Apr 25, 2025 | 72.39 | 72.81 | 72.00 | 72.46 | 72.07 | -0.41% | 16,941 |
Apr 24, 2025 | 71.44 | 73.40 | 71.33 | 72.76 | 72.37 | 1.79% | 35,051 |
Apr 23, 2025 | 74.73 | 74.73 | 71.14 | 71.48 | 71.10 | -4.43% | 105,118 |
Apr 22, 2025 | 73.99 | 75.79 | 73.47 | 74.79 | 74.39 | 2.16% | 96,023 |
Apr 21, 2025 | 72.18 | 73.62 | 71.98 | 73.21 | 72.82 | 0.43% | 47,800 |
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 |