Skip to main content

Sprott Inc (TSX: SII )

56.48 +0.13 (+0.23%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.25 42.39 41.31 41.37 58,823 -0.85(-2.01%)
Sep 28, 2023 41.97 42.48 41.87 42.22 57,400 +0.18(+0.43%)
Sep 27, 2023 42.93 43.18 41.97 42.04 31,181 -0.96(-2.23%)
Sep 26, 2023 44.43 44.43 42.90 43.00 29,467 -1.11(-2.52%)
Sep 25, 2023 43.05 44.24 43.59 44.11 32,042 +0.82(+1.89%)
Sep 22, 2023 43.39 44.05 43.29 43.29 39,127 +0.01(+0.02%)
Sep 21, 2023 44.12 44.12 43.07 43.28 10,262 -0.97(-2.19%)
Sep 20, 2023 44.44 44.83 44.07 44.25 18,344 +0.04(+0.09%)
Sep 19, 2023 45.07 45.20 44.21 44.21 15,197 -1.34(-2.94%)
Sep 18, 2023 45.92 45.92 45.43 45.55 13,603 -0.31(-0.68%)
Sep 15, 2023 45.08 45.97 45.00 45.86 22,595 +0.85(+1.89%)
Sep 14, 2023 44.09 45.09 44.09 45.01 18,281 +1.05(+2.39%)
Sep 13, 2023 43.59 44.06 43.15 43.96 23,185 +0.46(+1.06%)
Sep 12, 2023 44.37 44.64 43.39 43.50 13,834 -1.03(-2.31%)
Sep 11, 2023 44.64 44.64 44.18 44.53 10,519 +0.28(+0.63%)
Sep 08, 2023 44.83 44.83 44.15 44.25 10,574 -0.72(-1.60%)
Sep 07, 2023 44.66 44.98 44.03 44.97 16,294 +0.12(+0.27%)
Sep 06, 2023 46.21 46.21 44.82 44.85 15,662 -0.96(-2.10%)
Sep 05, 2023 45.52 46.16 45.52 45.81 64,808 +0.06(+0.13%)
Sep 01, 2023 45.75 0 +0.81(+1.80%)
Aug 31, 2023 45.25 45.62 44.34 44.94 91,177 -0.06(-0.13%)
Aug 30, 2023 44.55 45.05 44.20 45.00 61,606 +0.73(+1.65%)
Aug 29, 2023 44.06 44.96 44.06 44.27 44,486 +0.21(+0.48%)
Aug 28, 2023 43.74 44.44 43.74 44.06 10,380 +0.35(+0.80%)
Aug 25, 2023 44.01 44.24 43.55 43.71 21,418 -0.17(-0.39%)
Aug 24, 2023 43.48 44.51 43.48 43.88 75,885 -0.20(-0.45%)
Aug 23, 2023 43.96 44.25 43.72 44.08 56,891 +0.48(+1.10%)
Aug 22, 2023 44.37 44.37 43.29 43.60 11,020 -0.40(-0.91%)
Aug 21, 2023 43.92 44.17 43.57 44.00 14,648 +0.32(+0.73%)
Aug 18, 2023 43.58 43.82 43.23 43.68 21,412 +0.00(+0.00%)
Aug 17, 2023 45.22 45.22 43.67 43.68 15,810 -1.41(-3.13%)
Aug 16, 2023 45.95 46.00 44.90 45.09 22,745 -0.65(-1.42%)
Aug 15, 2023 47.59 47.59 45.64 45.74 53,277 -1.68(-3.54%)
Aug 14, 2023 46.86 47.50 46.64 47.42 105,166 +0.58(+1.24%)
Aug 11, 2023 46.36 46.90 46.30 46.84 31,292 +0.69(+1.50%)
Aug 10, 2023 46.73 47.03 45.95 46.15 30,335 -0.43(-0.92%)
Aug 09, 2023 46.39 48.25 45.72 46.58 130,015 +1.19(+2.62%)
Aug 08, 2023 44.91 45.68 43.98 45.39 95,901 +1.99(+4.59%)
Aug 04, 2023 43.40 0 +0.63(+1.47%)
Aug 03, 2023 42.47 43.11 42.40 42.77 176,587 +0.22(+0.52%)
Aug 02, 2023 42.66 42.67 41.30 42.55 20,265 -0.09(-0.21%)
Aug 01, 2023 43.66 44.30 42.64 42.64 42,630 -1.31(-2.98%)
Jul 31, 2023 42.99 44.09 42.61 43.95 57,430 +1.44(+3.39%)
Jul 28, 2023 42.17 42.80 42.14 42.51 14,969 +0.09(+0.21%)
Jul 27, 2023 42.25 42.43 41.77 42.42 21,274 -0.03(-0.07%)
Jul 26, 2023 42.30 43.06 42.00 42.45 21,052 -0.05(-0.12%)
Jul 25, 2023 43.20 43.44 42.50 42.50 17,302 -0.84(-1.94%)
Jul 24, 2023 43.21 43.49 42.81 43.34 10,414 -0.15(-0.34%)
Jul 21, 2023 43.90 43.90 42.82 43.49 21,174 -0.11(-0.25%)
Jul 20, 2023 44.49 44.49 43.48 43.60 12,861 -1.29(-2.87%)
Jul 19, 2023 44.81 45.17 44.79 44.89 20,084 -0.10(-0.22%)
Jul 18, 2023 44.28 45.22 44.28 44.99 12,300 +0.56(+1.26%)
Jul 17, 2023 44.54 44.66 44.31 44.43 51,881 -0.26(-0.58%)
Jul 14, 2023 44.69 44.87 44.32 44.69 27,550 +0.05(+0.11%)
Jul 13, 2023 44.07 44.86 44.07 44.64 21,013 +0.77(+1.76%)
Jul 12, 2023 44.08 44.33 43.87 43.87 14,396 +0.17(+0.39%)
Jul 11, 2023 43.52 44.16 43.48 43.70 31,102 +0.23(+0.53%)
Jul 10, 2023 42.52 43.82 42.52 43.47 58,022 +0.31(+0.72%)
Jul 07, 2023 42.80 43.21 42.79 43.16 54,339 +0.58(+1.36%)
Jul 06, 2023 43.00 43.42 42.55 42.58 53,824 -0.90(-2.07%)
Jul 05, 2023 43.69 43.69 42.84 43.48 52,107 -0.05(-0.11%)
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.