Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
187.19
+4.86 (2.67%)
Aug 24, 2026, 4:00 PM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026182.84187.70181.99187.19-2.67%-
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
Jul 2, 2026162.41170.28160.66162.51161.951.70%66,479
Jun 30, 2026162.89162.89159.21159.80159.25-0.37%155,095
Jun 29, 2026159.44160.69154.66160.39159.840.98%72,389
Jun 26, 2026149.09160.52149.09158.84158.306.63%80,474
Jun 25, 2026153.80154.66148.64148.96148.45-1.59%123,699
Jun 24, 2026158.92161.41147.53151.37150.85-6.20%69,095
Jun 23, 2026161.10164.14160.40161.37160.82-3.38%72,538
Jun 22, 2026164.67168.97164.42167.02166.450.75%47,206
Jun 19, 2026173.21173.21165.20165.77165.20-4.06%287,014
Jun 18, 2026184.34184.34171.17172.78172.19-5.24%70,683
Jun 17, 2026182.19193.48181.90182.34181.71-0.51%85,285
Jun 16, 2026180.48185.67180.48183.27182.642.01%66,712
Jun 15, 2026174.03188.42174.03179.66179.048.29%72,517
Jun 12, 2026166.43167.15161.79165.90165.332.64%43,108