Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
79.75
-2.45 (-2.98%)
At close: Oct 27, 2025, 4:00 PM EDT
80.03
+0.28 (0.35%)
After-hours: Oct 27, 2025, 7:46 PM EDT
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 81.70 | 81.70 | 79.36 | 79.75 | 79.75 | -2.98% | 238,059 |
| Oct 24, 2025 | 81.60 | 82.44 | 81.55 | 82.20 | 82.20 | 0.97% | 76,559 |
| Oct 23, 2025 | 82.10 | 82.47 | 81.13 | 81.41 | 81.41 | 0.36% | 131,161 |
| Oct 22, 2025 | 81.77 | 83.20 | 80.12 | 81.12 | 81.12 | -1.54% | 185,251 |
| Oct 21, 2025 | 83.51 | 83.52 | 80.01 | 82.39 | 82.39 | -3.90% | 282,296 |
| Oct 20, 2025 | 85.12 | 86.51 | 84.89 | 85.73 | 85.73 | 1.25% | 221,092 |
| Oct 17, 2025 | 87.76 | 88.31 | 84.23 | 84.67 | 84.67 | -4.18% | 322,931 |
| Oct 16, 2025 | 88.59 | 89.48 | 87.15 | 88.36 | 88.36 | 0.48% | 172,451 |
| Oct 15, 2025 | 86.29 | 89.05 | 86.09 | 87.94 | 87.94 | 2.84% | 191,110 |
| Oct 14, 2025 | 83.29 | 86.66 | 82.78 | 85.51 | 85.51 | 2.11% | 166,494 |
| Oct 13, 2025 | 84.07 | 85.00 | 83.20 | 83.74 | 83.74 | 1.25% | 126,523 |
| Oct 10, 2025 | 82.80 | 84.29 | 82.50 | 82.71 | 82.71 | -0.08% | 168,019 |
| Oct 9, 2025 | 88.63 | 89.00 | 82.26 | 82.78 | 82.78 | -6.52% | 354,968 |
| Oct 8, 2025 | 88.09 | 89.58 | 87.79 | 88.55 | 88.55 | 1.79% | 196,725 |
| Oct 7, 2025 | 86.62 | 87.14 | 85.78 | 86.99 | 86.99 | 0.74% | 128,125 |
| Oct 6, 2025 | 85.12 | 87.28 | 84.86 | 86.35 | 86.35 | 2.61% | 190,990 |
| Oct 3, 2025 | 83.56 | 84.64 | 82.96 | 84.15 | 84.15 | 1.00% | 122,132 |
| Oct 2, 2025 | 82.32 | 83.49 | 81.49 | 83.32 | 83.32 | 1.19% | 115,889 |
| Oct 1, 2025 | 83.10 | 83.75 | 82.22 | 82.34 | 82.34 | -1.02% | 152,560 |
| Sep 30, 2025 | 82.89 | 83.55 | 81.86 | 83.19 | 83.19 | -0.23% | 238,417 |
| Sep 29, 2025 | 82.55 | 83.82 | 82.44 | 83.38 | 83.38 | 1.98% | 191,112 |
| Sep 26, 2025 | 80.00 | 82.18 | 79.26 | 81.76 | 81.76 | 4.50% | 346,852 |
| Sep 25, 2025 | 76.99 | 78.78 | 76.99 | 78.24 | 78.24 | 1.36% | 223,595 |
| Sep 24, 2025 | 77.14 | 78.49 | 76.98 | 77.19 | 77.19 | -0.48% | 264,708 |
| Sep 23, 2025 | 74.84 | 78.00 | 74.69 | 77.56 | 77.56 | 3.61% | 373,411 |
| Sep 22, 2025 | 73.51 | 75.19 | 73.36 | 74.86 | 74.86 | 2.63% | 151,296 |
| Sep 19, 2025 | 72.42 | 73.47 | 71.91 | 72.94 | 72.94 | 1.45% | 186,867 |
| Sep 18, 2025 | 71.54 | 72.93 | 71.26 | 71.90 | 71.90 | 0.93% | 217,361 |
| Sep 17, 2025 | 69.08 | 71.95 | 69.08 | 71.24 | 71.24 | 2.36% | 253,767 |
| Sep 16, 2025 | 70.83 | 70.83 | 69.18 | 69.60 | 69.60 | -1.19% | 92,454 |
| Sep 15, 2025 | 69.33 | 70.85 | 69.33 | 70.44 | 70.44 | 1.11% | 98,924 |
| Sep 12, 2025 | 69.14 | 69.77 | 68.96 | 69.67 | 69.67 | 0.71% | 79,883 |
| Sep 11, 2025 | 68.96 | 70.50 | 68.96 | 69.18 | 69.18 | 0.48% | 118,865 |
| Sep 10, 2025 | 68.61 | 68.98 | 68.43 | 68.85 | 68.85 | 1.01% | 74,375 |
| Sep 9, 2025 | 68.29 | 69.11 | 68.05 | 68.16 | 68.16 | 0.29% | 117,271 |
| Sep 8, 2025 | 68.25 | 68.78 | 67.83 | 67.96 | 67.96 | 0.31% | 96,083 |
| Sep 5, 2025 | 67.36 | 67.77 | 65.93 | 67.75 | 67.75 | 1.60% | 185,431 |
| Sep 4, 2025 | 65.89 | 66.83 | 65.51 | 66.68 | 66.68 | 0.32% | 139,184 |
| Sep 3, 2025 | 68.08 | 69.14 | 65.50 | 66.47 | 66.47 | -2.16% | 243,471 |
| Sep 2, 2025 | 65.95 | 68.06 | 64.90 | 67.94 | 67.94 | 3.08% | 390,884 |
| Aug 29, 2025 | 65.49 | 65.96 | 64.55 | 65.91 | 65.91 | 1.23% | 120,182 |
| Aug 28, 2025 | 64.85 | 65.32 | 64.64 | 65.11 | 65.11 | 0.48% | 123,326 |
| Aug 27, 2025 | 64.58 | 65.02 | 64.44 | 64.80 | 64.80 | -0.43% | 91,706 |
| Aug 26, 2025 | 65.28 | 65.31 | 64.56 | 65.08 | 65.08 | 0.45% | 93,945 |
| Aug 25, 2025 | 65.24 | 65.72 | 64.69 | 64.79 | 64.79 | -0.75% | 114,580 |
| Aug 22, 2025 | 63.48 | 65.68 | 63.48 | 65.28 | 65.28 | 2.48% | 162,737 |
| Aug 21, 2025 | 62.57 | 63.76 | 62.40 | 63.70 | 63.70 | 1.72% | 103,120 |
| Aug 20, 2025 | 62.73 | 62.91 | 61.94 | 62.62 | 62.62 | 0.13% | 147,691 |
| Aug 19, 2025 | 65.28 | 65.28 | 62.33 | 62.54 | 62.54 | -3.87% | 187,546 |
| Aug 18, 2025 | 65.49 | 66.00 | 64.80 | 65.06 | 65.06 | -1.32% | 148,017 |