Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
165.17
+0.38 (0.23%)
Oct 2, 2026, 4:00 PM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026167.18167.40162.40165.17165.170.23%55,683
Oct 1, 2026168.45170.38164.54164.79164.79-2.93%44,631
Sep 30, 2026169.50173.00169.50169.77169.77-0.36%26,300
Sep 29, 2026170.16171.89167.98170.39170.390.19%39,992
Sep 28, 2026172.73173.00169.48170.06170.06-3.07%32,401
Sep 25, 2026178.49178.49174.72175.45175.45-0.31%23,167
Sep 24, 2026175.59177.51172.10176.00176.00-0.27%41,327
Sep 23, 2026182.88182.98175.02176.47176.47-4.84%40,509
Sep 22, 2026178.89187.49178.89185.44185.443.17%42,153
Sep 21, 2026178.89181.31176.57179.74179.740.53%36,105
Sep 18, 2026176.16179.81175.32178.79178.791.94%103,640
Sep 17, 2026176.38178.18174.73175.38175.380.98%26,817
Sep 16, 2026179.40179.94171.00173.67173.67-1.65%42,952
Sep 15, 2026182.71182.71173.64176.58176.58-3.28%52,579
Sep 14, 2026182.37183.09173.95182.57182.57-1.24%115,741
Sep 11, 2026180.01186.52176.14184.86184.865.81%132,330
Sep 10, 2026178.10178.10173.06174.71174.71-2.68%71,982
Sep 9, 2026177.13181.94177.13179.52179.521.48%69,747
Sep 8, 2026176.60182.95176.44176.90176.90-1.28%32,756
Sep 4, 2026178.24179.69175.72179.20179.20-0.48%31,303
Sep 3, 2026177.98181.40177.51180.07180.071.81%32,202
Sep 2, 2026179.98181.52176.58176.87176.870.13%53,380
Sep 1, 2026177.84181.78176.09176.64176.64-3.04%32,387
Aug 31, 2026184.77184.98180.36182.18182.18-1.35%36,835
Aug 28, 2026189.09192.48183.62184.67184.67-2.34%41,704
Aug 27, 2026186.21192.18186.21189.09189.09-0.44%38,390
Aug 26, 2026189.79192.75187.05189.92189.92-0.11%44,377
Aug 25, 2026186.90192.94185.14190.13190.131.57%77,589
Aug 24, 2026182.84187.76181.99187.19187.192.67%94,642
Aug 21, 2026179.60182.85177.98182.33182.334.72%96,881
Aug 20, 2026166.78174.90165.19174.11174.114.40%88,999
Aug 19, 2026167.63171.48166.26166.78166.782.13%73,933
Aug 18, 2026168.79168.79161.65163.30163.30-3.30%50,859
Aug 17, 2026161.23169.31161.15168.88168.884.64%58,911
Aug 14, 2026165.47166.93160.79161.94161.38-0.81%50,569
Aug 13, 2026163.42165.29161.27163.27162.71-0.36%99,557
Aug 12, 2026172.09174.00162.67163.86163.30-4.06%86,698
Aug 11, 2026163.81172.84159.88170.79170.205.94%75,573
Aug 10, 2026163.92164.58160.87161.22160.67-1.81%80,285
Aug 7, 2026160.01165.64159.99164.20163.644.22%49,370
Aug 6, 2026162.03162.05154.85157.55157.01-2.69%65,115
Aug 5, 2026146.40163.23146.40161.91161.369.90%128,855
Aug 4, 2026152.58152.58145.97147.33146.822.26%101,604
Jul 31, 2026147.91147.91143.78144.08143.59-3.62%99,427
Jul 30, 2026147.86149.90147.44149.49148.982.32%44,750
Jul 29, 2026149.09149.96145.08146.10145.60-2.06%70,777
Jul 28, 2026149.49149.51142.61149.17148.661.05%50,701
Jul 27, 2026145.20147.75143.88147.62147.111.68%30,386
Jul 24, 2026147.66148.42144.29145.18144.68-2.29%44,887
Jul 23, 2026152.06152.06147.23148.58148.07-2.79%44,343