Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

61.27 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.290 3.290 3.090 3.120 368,381 -0.13(-4.00%)
Sep 27, 2019 3.260 3.280 3.180 3.250 186,758 -0.02(-0.61%)
Sep 26, 2019 3.240 3.300 3.230 3.270 87,258 +0.03(+0.93%)
Sep 25, 2019 3.240 3.290 3.210 3.240 192,554 +0.00(+0.00%)
Sep 24, 2019 3.350 3.380 3.240 3.240 323,408 -0.10(-2.99%)
Sep 23, 2019 3.440 3.480 3.330 3.340 353,825 -0.10(-2.91%)
Sep 20, 2019 3.400 3.440 3.390 3.440 165,655 +0.04(+1.18%)
Sep 19, 2019 3.320 3.420 3.310 3.400 164,029 +0.08(+2.41%)
Sep 18, 2019 3.330 3.350 3.310 3.320 75,365 -0.03(-0.90%)
Sep 17, 2019 3.350 3.360 3.320 3.350 149,472 -0.02(-0.59%)
Sep 16, 2019 3.390 3.400 3.330 3.370 187,117 -0.02(-0.59%)
Sep 13, 2019 3.350 3.430 3.340 3.390 162,017 +0.02(+0.59%)
Sep 12, 2019 3.430 3.480 3.370 3.370 187,068 -0.03(-0.88%)
Sep 11, 2019 3.390 3.430 3.380 3.400 118,303 -0.01(-0.29%)
Sep 10, 2019 3.420 3.470 3.380 3.410 148,711 -0.03(-0.87%)
Sep 09, 2019 3.400 3.460 3.360 3.440 160,356 +0.04(+1.18%)
Sep 06, 2019 3.390 3.440 3.380 3.400 228,038 -0.03(-0.87%)
Sep 05, 2019 3.680 3.680 3.390 3.430 735,807 -0.24(-6.54%)
Sep 04, 2019 3.860 3.870 3.660 3.670 207,275 -0.18(-4.68%)
Sep 03, 2019 3.770 3.880 3.750 3.850 179,057 +0.09(+2.39%)
Aug 30, 2019 3.760 3.760 3.760 0 +0.14(+3.87%)
Aug 29, 2019 3.730 3.760 3.620 3.620 205,933 -0.13(-3.47%)
Aug 28, 2019 3.760 3.760 3.700 3.750 273,197 +0.02(+0.54%)
Aug 27, 2019 3.750 3.750 3.690 3.730 273,597 -0.03(-0.80%)
Aug 26, 2019 3.790 3.830 3.760 3.760 153,471 -0.02(-0.53%)
Aug 23, 2019 3.710 3.810 3.710 3.780 292,717 +0.05(+1.34%)
Aug 22, 2019 3.780 3.810 3.700 3.730 175,011 -0.04(-1.06%)
Aug 21, 2019 3.700 3.780 3.690 3.770 161,954 +0.08(+2.17%)
Aug 20, 2019 3.680 3.740 3.680 3.690 136,126 +0.02(+0.54%)
Aug 19, 2019 3.640 3.730 3.620 3.670 170,116 +0.04(+1.10%)
Aug 16, 2019 3.750 3.750 3.630 3.630 254,447 -0.12(-3.20%)
Aug 15, 2019 3.680 3.860 3.680 3.750 337,363 -0.09(-2.34%)
Aug 14, 2019 3.840 3.880 3.760 3.840 187,814 +0.01(+0.26%)
Aug 13, 2019 3.850 3.890 3.810 3.830 394,373 -0.02(-0.52%)
Aug 12, 2019 3.680 3.890 3.680 3.850 383,987 +0.18(+4.90%)
Aug 09, 2019 3.750 3.890 3.670 3.670 332,588 -0.14(-3.67%)
Aug 08, 2019 3.970 3.970 3.780 3.810 492,668 -0.11(-2.81%)
Aug 07, 2019 3.920 3.990 3.890 3.920 617,662 +0.03(+0.77%)
Aug 06, 2019 3.950 3.960 3.860 3.890 568,839 +0.00(+0.00%)
Aug 02, 2019 3.890 3.890 3.890 0 +0.03(+0.78%)
Aug 01, 2019 3.890 3.920 3.850 3.860 306,362 -0.02(-0.52%)
Jul 31, 2019 3.880 3.910 3.830 3.880 471,768 +0.00(+0.00%)
Jul 30, 2019 3.840 3.910 3.840 3.880 338,049 +0.03(+0.78%)
Jul 29, 2019 3.860 3.890 3.820 3.850 307,826 +0.00(+0.00%)
Jul 26, 2019 3.870 3.890 3.840 3.850 331,571 +0.00(+0.00%)
Jul 25, 2019 3.900 3.900 3.810 3.850 166,252 -0.04(-1.03%)
Jul 24, 2019 3.880 3.930 3.850 3.890 388,532 +0.01(+0.26%)
Jul 23, 2019 3.900 3.910 3.780 3.880 363,945 +0.00(+0.00%)
Jul 22, 2019 3.600 3.920 3.600 3.880 792,754 +0.31(+8.68%)
Jul 19, 2019 3.520 3.580 3.520 3.570 319,960 +0.06(+1.71%)
Jul 18, 2019 3.490 3.520 3.480 3.510 171,095 +0.02(+0.57%)
Jul 17, 2019 3.520 3.540 3.470 3.490 122,097 -0.02(-0.57%)
Jul 16, 2019 3.490 3.540 3.480 3.510 198,597 +0.01(+0.29%)
Jul 15, 2019 3.500 3.520 3.480 3.500 324,640 +0.03(+0.86%)
Jul 12, 2019 3.420 3.500 3.420 3.470 347,317 +0.05(+1.46%)
Jul 11, 2019 3.370 3.450 3.360 3.420 203,385 +0.05(+1.48%)
Jul 10, 2019 3.450 3.450 3.350 3.370 280,851 -0.06(-1.75%)
Jul 09, 2019 3.440 3.480 3.420 3.430 152,461 +0.00(+0.00%)
Jul 08, 2019 3.450 3.470 3.420 3.430 156,023 -0.02(-0.58%)
Jul 05, 2019 3.460 3.530 3.420 3.450 531,972 +0.02(+0.58%)
Jul 04, 2019 3.530 3.530 3.430 3.430 58,726 -0.09(-2.56%)
Jul 03, 2019 3.510 3.540 3.470 3.520 836,606 +0.04(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.