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

Sprott Inc (TSX: SII )

62.96 +1.98 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 2.980 2.980 2.980 0 +0.05(+1.71%)
Dec 30, 2019 2.990 3.010 2.930 2.930 260,783 -0.03(-1.01%)
Dec 27, 2019 2.950 2.970 2.930 2.960 127,556 +0.06(+2.07%)
Dec 24, 2019 2.900 2.900 2.900 0 +0.01(+0.35%)
Dec 23, 2019 2.950 2.960 2.890 2.890 198,363 -0.06(-2.03%)
Dec 20, 2019 2.950 2.970 2.930 2.950 124,957 -0.02(-0.67%)
Dec 19, 2019 2.950 2.980 2.950 2.970 98,780 +0.04(+1.37%)
Dec 18, 2019 2.970 2.980 2.930 2.930 215,284 -0.04(-1.35%)
Dec 17, 2019 3.000 3.040 2.960 2.970 178,646 -0.01(-0.34%)
Dec 16, 2019 2.960 3.020 2.960 2.980 159,319 +0.04(+1.36%)
Dec 13, 2019 2.970 2.970 2.900 2.940 142,710 +0.00(+0.00%)
Dec 12, 2019 2.950 3.030 2.940 2.940 225,615 +0.02(+0.68%)
Dec 11, 2019 2.950 2.960 2.920 2.920 234,258 -0.01(-0.34%)
Dec 10, 2019 2.960 2.970 2.930 2.930 337,495 -0.07(-2.33%)
Dec 09, 2019 3.030 3.030 2.990 3.000 202,488 -0.02(-0.66%)
Dec 06, 2019 3.060 3.080 3.000 3.020 207,010 -0.04(-1.31%)
Dec 05, 2019 3.070 3.070 2.990 3.060 288,898 +0.11(+3.73%)
Dec 04, 2019 2.900 2.950 2.870 2.950 185,574 +0.05(+1.72%)
Dec 03, 2019 2.870 2.910 2.850 2.900 254,832 +0.03(+1.05%)
Dec 02, 2019 2.840 2.890 2.840 2.870 89,191 -0.01(-0.35%)
Nov 29, 2019 2.840 2.900 2.830 2.880 97,144 +0.02(+0.70%)
Nov 28, 2019 2.870 2.910 2.860 2.860 33,894 -0.01(-0.35%)
Nov 27, 2019 2.870 2.870 2.840 2.870 179,444 +0.03(+1.06%)
Nov 26, 2019 2.790 2.910 2.790 2.840 345,810 +0.05(+1.79%)
Nov 25, 2019 2.800 2.820 2.770 2.790 191,347 -0.01(-0.36%)
Nov 22, 2019 2.790 2.810 2.780 2.800 117,115 +0.03(+1.08%)
Nov 21, 2019 2.790 2.810 2.760 2.770 291,619 +0.00(+0.00%)
Nov 20, 2019 2.850 2.850 2.760 2.770 171,824 -0.07(-2.46%)
Nov 19, 2019 2.760 2.860 2.710 2.840 268,504 +0.07(+2.53%)
Nov 18, 2019 2.780 2.790 2.750 2.770 220,256 -0.01(-0.36%)
Nov 15, 2019 2.850 2.850 2.770 2.780 154,516 -0.05(-1.77%)
Nov 14, 2019 2.770 2.840 2.770 2.830 107,354 +0.06(+2.17%)
Nov 13, 2019 2.760 2.820 2.760 2.770 147,272 +0.01(+0.36%)
Nov 12, 2019 2.810 2.820 2.760 2.760 226,706 -0.07(-2.47%)
Nov 11, 2019 2.880 2.920 2.810 2.830 470,771 -0.04(-1.39%)
Nov 08, 2019 2.720 2.880 2.700 2.870 405,596 +0.16(+5.90%)
Nov 07, 2019 2.770 2.780 2.680 2.710 315,085 -0.06(-2.17%)
Nov 06, 2019 2.760 2.840 2.740 2.770 373,582 +0.01(+0.36%)
Nov 05, 2019 2.850 2.850 2.620 2.760 1,164,696 -0.11(-3.83%)
Nov 04, 2019 2.960 2.970 2.870 2.870 280,251 -0.09(-3.04%)
Nov 01, 2019 3.050 3.050 2.950 2.960 213,145 -0.08(-2.63%)
Oct 31, 2019 3.040 3.070 3.010 3.040 97,911 -0.01(-0.33%)
Oct 30, 2019 3.040 3.080 3.040 3.050 90,904 +0.00(+0.00%)
Oct 29, 2019 3.060 3.060 3.020 3.050 31,883 +0.00(+0.00%)
Oct 28, 2019 3.100 3.100 3.020 3.050 183,407 -0.03(-0.97%)
Oct 25, 2019 3.060 3.170 3.060 3.080 348,977 +0.04(+1.32%)
Oct 24, 2019 3.050 3.080 3.030 3.040 189,283 -0.01(-0.33%)
Oct 23, 2019 3.080 3.080 3.040 3.050 56,279 -0.02(-0.65%)
Oct 22, 2019 3.080 3.100 3.070 3.070 94,403 -0.01(-0.32%)
Oct 21, 2019 3.150 3.150 3.080 3.080 83,492 -0.06(-1.91%)
Oct 18, 2019 3.080 3.170 3.080 3.140 149,953 +0.06(+1.95%)
Oct 17, 2019 3.070 3.090 3.010 3.080 172,759 -0.01(-0.32%)
Oct 16, 2019 3.100 3.120 3.040 3.090 191,548 -0.02(-0.64%)
Oct 15, 2019 3.100 3.140 3.060 3.110 170,282 -0.02(-0.64%)
Oct 11, 2019 3.130 3.130 3.130 0 -0.13(-3.99%)
Oct 10, 2019 3.230 3.260 3.210 3.260 296,528 +0.02(+0.62%)
Oct 09, 2019 3.250 3.260 3.240 3.240 117,698 -0.02(-0.61%)
Oct 08, 2019 3.230 3.260 3.230 3.260 247,138 +0.01(+0.31%)
Oct 07, 2019 3.190 3.270 3.190 3.250 315,408 +0.04(+1.25%)
Oct 04, 2019 3.140 3.260 3.080 3.210 333,331 +0.07(+2.23%)
Oct 03, 2019 3.240 3.260 3.100 3.140 266,706 -0.10(-3.09%)
Oct 02, 2019 3.170 3.290 3.170 3.240 256,251 +0.07(+2.21%)
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.