Skip to main content
logo
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
173.97
-6.31 (-3.50%)
Jun 5, 2026, 10:19 AM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026178.96182.45178.96180.28180.281.15%52,252
Jun 3, 2026182.14182.14177.97178.23178.23-3.36%39,867
Jun 2, 2026184.11186.17181.58184.43184.430.42%50,791
Jun 1, 2026180.50187.31177.33183.65183.651.20%55,010
May 29, 2026176.62182.82176.52181.47181.472.80%105,141
May 28, 2026173.06180.00170.40176.52176.52-0.05%45,139
May 27, 2026172.91177.90172.91176.60176.60-0.52%42,646
May 26, 2026178.06179.14176.03177.53177.53-0.35%42,802
May 25, 2026178.50184.51175.60178.16178.163.09%46,924
May 22, 2026173.85175.53171.06172.82172.82-0.65%35,065
May 21, 2026173.80175.21169.07173.95173.95-0.34%69,262
May 20, 2026173.82177.70171.71174.54174.541.93%52,422
May 19, 2026176.11177.25168.95171.24171.24-3.10%127,494
May 15, 2026182.89182.89175.83177.27176.72-5.21%92,073
May 14, 2026196.71196.71186.78187.01186.43-4.68%68,870
May 13, 2026200.40200.50193.91196.20195.59-2.01%52,083
May 12, 2026194.25201.23191.45200.22199.601.46%71,005
May 11, 2026192.98198.27191.38197.33196.722.26%84,649
May 8, 2026194.53198.50192.37192.97192.37-0.80%83,053
May 7, 2026210.01210.83194.11194.53193.93-6.32%87,282
May 6, 2026181.63208.79181.63207.65207.0119.77%169,155
May 5, 2026178.49181.34173.05173.38172.84-2.60%54,014
May 4, 2026178.25181.55176.24178.00177.45-0.20%105,651
May 1, 2026175.63178.86174.70178.36177.810.54%87,175
Apr 30, 2026174.61179.99174.61177.41176.862.73%75,319
Apr 29, 2026172.00174.79171.71172.70172.16-1.05%100,277
Apr 28, 2026176.79176.79169.49174.54174.00-1.35%65,849
Apr 27, 2026179.10179.10173.88176.93176.38-0.77%107,647
Apr 24, 2026180.20180.28176.01178.31177.760.45%68,927
Apr 23, 2026181.97181.97175.03177.52176.97-1.59%109,958
Apr 22, 2026181.99184.54177.77180.39179.831.09%84,202
Apr 21, 2026200.90200.90177.74178.45177.90-10.21%129,051
Apr 20, 2026200.99203.93193.60198.75198.13-2.54%68,520
Apr 17, 2026201.15205.41201.15203.94203.311.95%104,086
Apr 16, 2026198.91201.98198.53200.03199.410.61%38,946
Apr 15, 2026204.28207.22198.20198.81198.19-3.54%50,548
Apr 14, 2026204.21207.53202.96206.11205.471.78%44,108
Apr 13, 2026197.40204.32196.62202.50201.871.68%38,997
Apr 10, 2026200.93202.79198.21199.15198.53-0.28%34,982
Apr 9, 2026201.19203.17198.00199.71199.090.21%48,614
Apr 8, 2026206.12207.56198.09199.29198.672.80%95,284
Apr 7, 2026198.96201.62192.00193.86193.26-3.77%66,951
Apr 6, 2026195.92204.06194.75201.46200.843.00%45,624
Apr 2, 2026196.74201.47194.20195.59194.98-4.08%83,436
Apr 1, 2026201.79208.81201.79203.90203.272.71%99,433
Mar 31, 2026191.72198.81191.57198.52197.906.21%46,999
Mar 30, 2026191.59192.73184.32186.92186.34-0.48%66,188
Mar 27, 2026183.54190.84182.52187.83187.251.71%56,268
Mar 26, 2026190.17192.15184.33184.67184.10-4.14%89,525
Mar 25, 2026193.17197.96191.63192.65192.052.00%81,820