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 (%)
Jun 30, 2020 48.79 48.79 48.79 0 +2.92(+6.37%)
Jun 29, 2020 46.84 48.59 44.89 45.87 121,604 -0.18(-0.39%)
Jun 26, 2020 47.20 47.21 44.42 46.05 100,444 -0.05(-0.11%)
Jun 25, 2020 43.40 46.35 42.77 46.10 174,773 +2.63(+6.05%)
Jun 24, 2020 42.53 44.01 42.53 43.47 88,322 +0.94(+2.21%)
Jun 23, 2020 41.79 42.99 41.46 42.53 56,082 +1.36(+3.30%)
Jun 22, 2020 40.50 41.77 40.35 41.17 46,426 +0.82(+2.03%)
Jun 19, 2020 39.93 41.00 39.93 40.35 33,648 +0.21(+0.52%)
Jun 18, 2020 40.39 40.40 39.40 40.14 24,932 -0.36(-0.89%)
Jun 17, 2020 39.92 41.00 39.02 40.50 50,296 +0.80(+2.02%)
Jun 16, 2020 41.00 41.36 38.98 39.70 59,704 -0.59(-1.46%)
Jun 15, 2020 38.89 40.71 38.20 40.29 134,197 +0.95(+2.41%)
Jun 12, 2020 39.90 41.00 39.03 39.34 65,991 +0.18(+0.46%)
Jun 11, 2020 41.00 41.75 39.16 39.16 86,008 -2.22(-5.36%)
Jun 10, 2020 40.51 42.72 40.51 41.38 216,562 +1.00(+2.48%)
Jun 09, 2020 40.64 42.68 39.98 40.38 171,683 +0.71(+1.79%)
Jun 08, 2020 40.01 42.20 38.80 39.67 135,039 +0.13(+0.33%)
Jun 05, 2020 42.75 42.76 39.39 39.54 311,187 -3.40(-7.92%)
Jun 04, 2020 43.40 44.50 41.92 42.94 204,897 -0.41(-0.95%)
Jun 03, 2020 45.61 45.75 42.46 43.35 267,656 -1.48(-3.30%)
Jun 02, 2020 46.55 47.58 44.76 44.83 432,727 -0.92(-2.01%)
Jun 01, 2020 39.64 47.79 39.00 45.75 947,436 +8.89(+24.12%)
May 29, 2020 36.95 40.49 36.86 36.86 253,334 +0.67(+1.85%)
May 28, 2020 35.80 40.99 34.86 36.19 291,200 +32.49(+878.11%)
May 27, 2020 3.630 3.710 3.520 3.700 337,710 +0.03(+0.82%)
May 26, 2020 3.800 3.800 3.610 3.670 332,252 -0.13(-3.42%)
May 25, 2020 3.670 3.820 3.640 3.800 195,046 +0.15(+4.11%)
May 22, 2020 3.600 3.660 3.570 3.650 219,694 +0.05(+1.39%)
May 21, 2020 3.690 3.690 3.550 3.600 208,549 -0.08(-2.17%)
May 20, 2020 3.620 3.720 3.620 3.680 315,018 +0.07(+1.94%)
May 19, 2020 3.500 3.760 3.490 3.610 754,117 +0.05(+1.40%)
May 15, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
May 14, 2020 3.500 3.560 3.420 3.560 232,022 +0.04(+1.14%)
May 13, 2020 3.470 3.560 3.460 3.520 260,967 +0.00(+0.00%)
May 12, 2020 3.520 3.550 3.480 3.520 307,321 +0.01(+0.28%)
May 11, 2020 3.540 3.540 3.380 3.510 351,829 +0.04(+1.15%)
May 08, 2020 3.340 3.520 3.270 3.470 595,116 +0.00(+0.00%)
May 07, 2020 3.440 3.480 3.380 3.470 293,980 +0.02(+0.58%)
May 06, 2020 3.490 3.550 3.420 3.450 208,132 +0.00(+0.00%)
May 05, 2020 3.410 3.490 3.400 3.450 234,489 +0.07(+2.07%)
May 04, 2020 3.330 3.430 3.310 3.380 233,586 +0.01(+0.30%)
May 01, 2020 3.330 3.440 3.300 3.370 280,408 -0.04(-1.17%)
Apr 30, 2020 3.490 3.500 3.370 3.410 207,106 -0.09(-2.57%)
Apr 29, 2020 3.480 3.510 3.380 3.500 308,150 +0.02(+0.57%)
Apr 28, 2020 3.500 3.510 3.370 3.480 260,834 -0.02(-0.57%)
Apr 27, 2020 3.360 3.500 3.360 3.500 334,047 +0.07(+2.04%)
Apr 24, 2020 3.570 3.570 3.380 3.430 220,307 -0.11(-3.11%)
Apr 23, 2020 3.410 3.590 3.380 3.540 464,812 +0.15(+4.42%)
Apr 22, 2020 3.350 3.400 3.270 3.390 336,806 +0.13(+3.99%)
Apr 21, 2020 3.060 3.320 3.050 3.260 423,270 +0.11(+3.49%)
Apr 20, 2020 2.990 3.160 2.980 3.150 234,277 +0.15(+5.00%)
Apr 17, 2020 3.040 3.090 3.000 3.000 295,244 -0.03(-0.99%)
Apr 16, 2020 3.040 3.120 2.990 3.030 307,515 +0.03(+1.00%)
Apr 15, 2020 2.980 3.070 2.890 3.000 393,783 -0.08(-2.60%)
Apr 14, 2020 2.990 3.120 2.950 3.080 515,421 +0.14(+4.76%)
Apr 13, 2020 2.760 2.940 2.710 2.940 444,066 +0.23(+8.49%)
Apr 09, 2020 2.710 2.710 2.710 0 +0.13(+5.04%)
Apr 08, 2020 2.390 2.620 2.390 2.580 259,506 +0.20(+8.40%)
Apr 07, 2020 2.390 2.430 2.320 2.380 319,372 +0.02(+0.85%)
Apr 06, 2020 2.340 2.400 2.280 2.360 361,095 +0.13(+5.83%)
Apr 03, 2020 2.310 2.320 2.230 2.230 291,515 -0.13(-5.51%)
Apr 02, 2020 2.300 2.380 2.270 2.360 190,105 +0.07(+3.06%)
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.