Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
176.77
-8.09 (-4.38%)
Sep 14, 2026, 11:01 AM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 2026182.37182.37177.00177.74--3.85%6,414
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
Jul 22, 2026154.09157.00152.13152.85152.33-1.00%42,513
Jul 21, 2026148.42155.55148.42154.40153.874.89%96,855
Jul 20, 2026146.20149.29146.20147.20146.700.97%20,531
Jul 17, 2026145.40147.47143.31145.78145.28-1.07%73,642
Jul 16, 2026147.07148.48144.96147.36146.85-2.28%63,791
Jul 15, 2026147.53151.86147.53150.80150.281.00%67,446
Jul 14, 2026150.20154.30148.32149.31148.801.26%30,540
Jul 13, 2026151.99152.03144.24147.45146.94-3.53%106,973
Jul 10, 2026154.23156.37152.50152.84152.32-1.60%58,816
Jul 9, 2026159.99161.64154.28155.33154.80-1.37%56,758
Jul 8, 2026157.78158.94154.38157.48156.94-2.05%117,369
Jul 7, 2026168.56168.56159.30160.77160.22-4.69%88,291
Jul 6, 2026166.65169.21165.19168.68168.100.58%75,096
Jul 3, 2026164.96167.92164.96167.70167.133.19%20,210