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

Sprott Inc (TSX: SII )

62.93 +0.62 (+1.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 24, 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 (%)
Feb 28, 2020 2.810 2.850 2.680 2.790 716,958 -0.17(-5.74%)
Feb 27, 2020 3.090 3.140 2.940 2.960 254,385 -0.19(-6.03%)
Feb 26, 2020 3.170 3.200 3.140 3.150 146,878 -0.03(-0.94%)
Feb 25, 2020 3.290 3.290 3.180 3.180 250,089 -0.12(-3.64%)
Feb 24, 2020 3.290 3.330 3.250 3.300 407,267 +0.00(+0.00%)
Feb 21, 2020 3.210 3.320 3.210 3.300 261,116 +0.07(+2.17%)
Feb 20, 2020 3.170 3.240 3.150 3.230 158,332 +0.04(+1.25%)
Feb 19, 2020 3.190 3.210 3.160 3.190 165,259 -0.01(-0.31%)
Feb 18, 2020 3.100 3.210 3.090 3.200 255,631 +0.10(+3.23%)
Feb 14, 2020 3.100 3.100 3.100 0 +0.06(+1.97%)
Feb 13, 2020 3.010 3.040 2.990 3.040 262,555 +0.01(+0.33%)
Feb 12, 2020 3.060 3.070 3.000 3.030 180,629 -0.05(-1.62%)
Feb 11, 2020 3.100 3.140 3.080 3.080 137,800 +0.00(+0.00%)
Feb 10, 2020 3.080 3.110 3.040 3.080 138,086 -0.02(-0.65%)
Feb 07, 2020 3.190 3.200 3.080 3.100 119,688 -0.09(-2.82%)
Feb 06, 2020 3.190 3.230 3.180 3.190 128,451 +0.01(+0.31%)
Feb 05, 2020 3.130 3.200 3.060 3.180 135,934 +0.05(+1.60%)
Feb 04, 2020 3.100 3.150 3.020 3.130 319,704 +0.08(+2.62%)
Feb 03, 2020 3.150 3.150 3.050 3.050 197,077 -0.13(-4.09%)
Jan 31, 2020 3.150 3.210 3.150 3.180 122,935 +0.03(+0.95%)
Jan 30, 2020 3.180 3.200 3.130 3.150 97,962 -0.02(-0.63%)
Jan 29, 2020 3.090 3.190 3.090 3.170 235,209 +0.08(+2.59%)
Jan 28, 2020 3.200 3.200 3.050 3.090 176,582 -0.14(-4.33%)
Jan 27, 2020 3.140 3.230 3.050 3.230 308,319 +0.10(+3.19%)
Jan 24, 2020 3.210 3.220 3.100 3.130 171,485 -0.07(-2.19%)
Jan 23, 2020 3.160 3.230 3.160 3.200 131,015 +0.05(+1.59%)
Jan 22, 2020 3.280 3.280 3.120 3.150 168,111 -0.12(-3.67%)
Jan 21, 2020 3.120 3.270 3.090 3.270 431,152 +0.12(+3.81%)
Jan 20, 2020 3.030 3.180 3.030 3.150 128,889 +0.11(+3.62%)
Jan 17, 2020 3.010 3.040 3.010 3.040 72,566 +0.00(+0.00%)
Jan 16, 2020 3.070 3.070 3.030 3.040 180,619 -0.01(-0.33%)
Jan 15, 2020 3.110 3.110 3.030 3.050 90,750 -0.02(-0.65%)
Jan 14, 2020 3.120 3.150 3.050 3.070 99,539 -0.07(-2.23%)
Jan 13, 2020 3.150 3.150 3.100 3.140 76,778 -0.02(-0.63%)
Jan 10, 2020 3.120 3.220 3.120 3.160 305,655 +0.03(+0.96%)
Jan 09, 2020 3.020 3.130 3.010 3.130 177,458 +0.14(+4.68%)
Jan 08, 2020 3.190 3.240 2.980 2.990 420,729 -0.17(-5.38%)
Jan 07, 2020 3.100 3.170 3.100 3.160 209,563 +0.07(+2.27%)
Jan 06, 2020 3.060 3.090 3.030 3.090 128,628 +0.08(+2.66%)
Jan 03, 2020 3.000 3.040 2.990 3.010 379,896 +0.02(+0.67%)
Jan 02, 2020 2.990 3.000 2.960 2.990 404,683 +0.01(+0.34%)
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%)
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.