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

Sprott Inc (TSX: SII )

59.56 -1.27 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 6.630 7.080 6.630 6.850 83,222 +0.23(+3.47%)
Jan 30, 2012 6.440 6.650 6.370 6.620 29,798 +0.17(+2.64%)
Jan 27, 2012 6.170 6.460 6.170 6.450 70,845 +0.31(+5.05%)
Jan 26, 2012 6.250 6.250 6.070 6.140 46,144 -0.02(-0.32%)
Jan 25, 2012 6.000 6.240 5.990 6.160 56,775 +0.16(+2.67%)
Jan 24, 2012 6.010 6.080 5.980 6.000 57,800 -0.12(-1.96%)
Jan 23, 2012 6.020 6.190 6.020 6.120 54,664 +0.08(+1.32%)
Jan 20, 2012 5.950 6.060 5.950 6.040 56,996 -0.01(-0.17%)
Jan 19, 2012 5.930 6.080 5.930 6.050 73,185 +0.12(+2.02%)
Jan 18, 2012 5.880 6.020 5.880 5.930 16,899 +0.03(+0.51%)
Jan 17, 2012 6.060 6.060 5.900 5.900 79,400 -0.08(-1.34%)
Jan 16, 2012 6.110 6.110 5.930 5.980 15,080 -0.01(-0.17%)
Jan 13, 2012 5.900 6.160 5.900 5.990 77,223 +0.05(+0.84%)
Jan 12, 2012 5.950 5.960 5.810 5.940 89,837 -0.05(-0.83%)
Jan 11, 2012 6.250 6.390 5.990 5.990 27,800 -0.16(-2.60%)
Jan 10, 2012 6.360 6.500 6.150 6.150 28,110 -0.17(-2.69%)
Jan 09, 2012 6.360 6.410 6.320 6.320 21,000 +0.00(+0.00%)
Jan 06, 2012 6.310 6.390 6.300 6.320 20,150 +0.10(+1.61%)
Jan 05, 2012 6.100 6.310 6.100 6.220 3,568 +0.07(+1.14%)
Jan 04, 2012 6.150 6.150 6.050 6.150 10,051 +0.36(+6.22%)
Dec 30, 2011 5.740 5.790 5.680 5.790 23,100 +0.11(+1.94%)
Dec 29, 2011 5.830 5.840 5.650 5.680 49,925 +0.00(+0.00%)
Dec 28, 2011 5.830 5.910 5.630 5.680 64,101 -0.31(-5.18%)
Dec 23, 2011 5.850 5.990 5.990 5.990 44,209 +0.30(+5.27%)
Dec 21, 2011 5.770 5.770 5.620 5.690 35,621 +0.04(+0.71%)
Dec 20, 2011 5.410 5.690 5.410 5.650 56,650 +0.20(+3.67%)
Dec 19, 2011 5.410 5.530 5.400 5.450 166,735 +0.10(+1.87%)
Dec 16, 2011 6.100 6.100 5.000 5.350 1,071,846 -0.74(-12.15%)
Dec 15, 2011 6.050 6.310 5.920 6.090 108,241 +0.04(+0.66%)
Dec 14, 2011 6.460 6.470 5.890 6.050 95,925 -0.43(-6.64%)
Dec 13, 2011 6.720 6.740 6.400 6.480 32,780 -0.24(-3.57%)
Dec 12, 2011 6.810 6.970 6.560 6.720 8,400 -0.25(-3.59%)
Dec 09, 2011 7.120 7.120 6.960 6.970 75,410 -0.15(-2.11%)
Dec 08, 2011 7.160 7.200 7.010 7.120 28,451 -0.09(-1.25%)
Dec 07, 2011 7.020 7.210 7.010 7.210 69,368 +0.07(+0.98%)
Dec 06, 2011 7.090 7.190 7.050 7.140 41,991 +0.03(+0.42%)
Dec 05, 2011 7.150 7.230 7.100 7.110 57,554 +0.03(+0.42%)
Dec 02, 2011 7.250 7.250 7.080 7.080 23,384 -0.22(-3.01%)
Dec 01, 2011 7.210 7.300 7.000 7.300 28,900 +0.09(+1.25%)
Nov 30, 2011 7.140 7.440 7.140 7.210 26,913 +0.23(+3.30%)
Nov 29, 2011 6.970 6.980 6.890 6.980 12,404 -0.01(-0.14%)
Nov 28, 2011 7.040 7.040 6.790 6.990 10,060 +0.37(+5.59%)
Nov 25, 2011 6.480 6.640 6.480 6.620 31,400 +0.13(+2.00%)
Nov 24, 2011 6.470 6.490 6.450 6.490 10,200 -0.15(-2.26%)
Nov 23, 2011 6.940 6.940 6.600 6.640 45,711 -0.30(-4.32%)
Nov 22, 2011 6.990 7.180 6.940 6.940 28,715 +0.16(+2.36%)
Nov 21, 2011 6.990 7.000 6.780 6.780 19,343 -0.22(-3.14%)
Nov 18, 2011 6.750 7.010 6.750 7.000 37,177 +0.31(+4.63%)
Nov 17, 2011 6.900 6.900 6.690 6.690 7,394 -0.18(-2.62%)
Nov 16, 2011 7.260 7.310 6.870 6.870 30,861 -0.47(-6.40%)
Nov 15, 2011 7.200 7.390 7.180 7.340 17,102 +0.16(+2.23%)
Nov 14, 2011 7.180 7.200 7.180 7.180 3,201 -0.01(-0.14%)
Nov 11, 2011 7.070 7.240 7.070 7.190 3,774 +0.14(+1.99%)
Nov 10, 2011 7.300 7.300 6.950 7.050 22,598 -0.22(-3.03%)
Nov 09, 2011 7.460 7.560 7.270 7.270 6,550 -0.19(-2.55%)
Nov 08, 2011 7.420 7.480 7.420 7.460 8,482 +0.06(+0.81%)
Nov 07, 2011 7.550 7.550 7.400 7.400 20,224 -0.13(-1.73%)
Nov 04, 2011 7.720 7.720 7.420 7.530 22,246 -0.21(-2.71%)
Nov 03, 2011 7.410 7.800 7.380 7.740 32,575 +0.39(+5.31%)
Nov 02, 2011 6.910 7.350 6.910 7.350 19,800 +0.46(+6.68%)
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.