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

Sprott Inc (TSX: SII )

62.51 +0.20 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM 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, 2019 2.630 2.630 2.540 2.560 132,324 -0.06(-2.29%)
Feb 27, 2019 2.640 2.640 2.600 2.620 92,593 -0.04(-1.50%)
Feb 26, 2019 2.700 2.700 2.640 2.660 148,701 -0.03(-1.12%)
Feb 25, 2019 2.690 2.730 2.670 2.690 128,906 +0.01(+0.37%)
Feb 22, 2019 2.640 2.700 2.600 2.680 194,176 +0.06(+2.29%)
Feb 21, 2019 2.660 2.660 2.610 2.620 123,431 -0.04(-1.50%)
Feb 20, 2019 2.620 2.730 2.600 2.660 365,852 +0.06(+2.31%)
Feb 19, 2019 2.580 2.640 2.490 2.600 339,530 +0.08(+3.17%)
Feb 15, 2019 2.520 2.520 2.520 0 +0.06(+2.44%)
Feb 14, 2019 2.440 2.490 2.430 2.460 194,470 +0.03(+1.23%)
Feb 13, 2019 2.430 2.460 2.360 2.430 3,590,919 +0.02(+0.83%)
Feb 12, 2019 2.420 2.430 2.400 2.410 87,587 -0.01(-0.41%)
Feb 11, 2019 2.420 2.440 2.400 2.420 106,898 -0.01(-0.41%)
Feb 08, 2019 2.460 2.460 2.430 2.430 132,569 -0.02(-0.82%)
Feb 07, 2019 2.490 2.510 2.450 2.450 188,915 -0.04(-1.61%)
Feb 06, 2019 2.480 2.520 2.480 2.490 171,527 +0.00(+0.00%)
Feb 05, 2019 2.510 2.520 2.460 2.490 194,321 -0.01(-0.40%)
Feb 04, 2019 2.580 2.580 2.500 2.500 109,389 -0.07(-2.72%)
Feb 01, 2019 2.560 2.590 2.560 2.570 345,466 +0.02(+0.78%)
Jan 31, 2019 2.540 2.570 2.530 2.550 196,975 +0.02(+0.79%)
Jan 30, 2019 2.540 2.550 2.500 2.530 157,712 +0.00(+0.00%)
Jan 29, 2019 2.520 2.550 2.500 2.530 222,509 +0.04(+1.61%)
Jan 28, 2019 2.510 2.510 2.450 2.490 142,869 -0.01(-0.40%)
Jan 25, 2019 2.460 2.500 2.450 2.500 161,793 +0.04(+1.63%)
Jan 24, 2019 2.520 2.520 2.420 2.460 147,564 -0.06(-2.38%)
Jan 23, 2019 2.480 2.530 2.440 2.520 100,637 +0.07(+2.86%)
Jan 22, 2019 2.560 2.560 2.450 2.450 196,543 +0.00(+0.00%)
Jan 21, 2019 2.520 2.540 2.450 2.450 120,409 -0.05(-2.00%)
Jan 18, 2019 2.540 2.550 2.490 2.500 226,488 -0.02(-0.79%)
Jan 17, 2019 2.520 2.560 2.490 2.520 78,952 +0.01(+0.40%)
Jan 16, 2019 2.550 2.550 2.500 2.510 106,172 -0.04(-1.57%)
Jan 15, 2019 2.580 2.580 2.540 2.550 64,819 -0.03(-1.16%)
Jan 14, 2019 2.610 2.610 2.570 2.580 113,695 -0.01(-0.39%)
Jan 11, 2019 2.580 2.610 2.550 2.590 292,154 +0.03(+1.17%)
Jan 10, 2019 2.560 2.580 2.540 2.560 92,114 +0.02(+0.79%)
Jan 09, 2019 2.530 2.580 2.510 2.540 262,673 +0.03(+1.20%)
Jan 08, 2019 2.580 2.590 2.510 2.510 205,017 -0.05(-1.95%)
Jan 07, 2019 2.570 2.590 2.540 2.560 93,855 +0.01(+0.39%)
Jan 04, 2019 2.520 2.590 2.510 2.550 173,236 +0.05(+2.00%)
Jan 03, 2019 2.590 2.590 2.420 2.500 189,796 +0.01(+0.40%)
Jan 02, 2019 2.560 2.580 2.490 2.490 265,187 -0.08(-3.11%)
Dec 31, 2018 2.570 2.570 2.570 0 +0.02(+0.78%)
Dec 28, 2018 2.470 2.590 2.460 2.550 147,867 +0.09(+3.66%)
Dec 27, 2018 2.470 2.510 2.450 2.460 151,886 +0.03(+1.23%)
Dec 24, 2018 2.430 2.430 2.430 0 -0.05(-2.02%)
Dec 21, 2018 2.480 2.530 2.450 2.480 549,814 -0.02(-0.80%)
Dec 20, 2018 2.540 2.540 2.480 2.500 437,912 -0.05(-1.96%)
Dec 19, 2018 2.530 2.590 2.510 2.550 420,488 +0.02(+0.79%)
Dec 18, 2018 2.500 2.530 2.480 2.530 375,817 +0.01(+0.40%)
Dec 17, 2018 2.550 2.570 2.520 2.520 455,142 -0.05(-1.95%)
Dec 14, 2018 2.560 2.590 2.530 2.570 384,514 +0.00(+0.00%)
Dec 13, 2018 2.630 2.630 2.550 2.570 231,723 -0.04(-1.53%)
Dec 12, 2018 2.640 2.650 2.590 2.610 168,188 -0.01(-0.38%)
Dec 11, 2018 2.690 2.700 2.600 2.620 117,992 -0.02(-0.76%)
Dec 10, 2018 2.770 2.790 2.610 2.640 225,907 -0.09(-3.30%)
Dec 07, 2018 2.720 2.790 2.710 2.730 155,641 +0.01(+0.37%)
Dec 06, 2018 2.750 2.770 2.690 2.720 268,900 +0.05(+1.87%)
Dec 05, 2018 2.800 2.800 2.630 2.670 94,447 -0.12(-4.30%)
Dec 04, 2018 2.850 2.880 2.780 2.790 455,383 -0.01(-0.36%)
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.