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 (%)
Sep 28, 2018 3.010 3.010 2.980 3.010 105,767 +0.00(+0.00%)
Sep 27, 2018 3.010 3.020 3.000 3.010 94,755 +0.01(+0.33%)
Sep 26, 2018 3.010 3.020 3.000 3.000 73,783 -0.01(-0.33%)
Sep 25, 2018 3.030 3.050 3.000 3.010 113,017 +0.00(+0.00%)
Sep 24, 2018 3.000 3.020 2.990 3.010 103,603 +0.00(+0.00%)
Sep 21, 2018 3.000 3.010 2.980 3.010 162,453 +0.02(+0.67%)
Sep 20, 2018 3.010 3.040 2.990 2.990 144,882 -0.03(-0.99%)
Sep 19, 2018 3.040 3.040 3.000 3.020 262,784 -0.01(-0.33%)
Sep 18, 2018 3.080 3.130 3.020 3.030 145,319 -0.05(-1.62%)
Sep 17, 2018 3.110 3.130 3.060 3.080 128,750 -0.03(-0.96%)
Sep 14, 2018 3.100 3.130 3.080 3.110 234,130 +0.02(+0.65%)
Sep 13, 2018 3.130 3.160 3.060 3.090 286,478 -0.04(-1.28%)
Sep 12, 2018 3.100 3.130 3.060 3.130 102,511 +0.02(+0.64%)
Sep 11, 2018 3.060 3.120 3.020 3.110 186,964 +0.06(+1.97%)
Sep 10, 2018 3.150 3.150 3.040 3.050 186,900 -0.08(-2.56%)
Sep 07, 2018 3.200 3.200 3.120 3.130 162,791 -0.07(-2.19%)
Sep 06, 2018 3.190 3.240 3.150 3.200 477,179 +0.01(+0.31%)
Sep 05, 2018 3.100 3.220 3.100 3.190 446,693 +0.05(+1.59%)
Sep 04, 2018 3.250 3.300 3.100 3.140 368,923 -0.11(-3.38%)
Aug 31, 2018 3.250 3.250 3.250 0 +0.06(+1.88%)
Aug 30, 2018 3.170 3.210 3.170 3.190 86,372 +0.02(+0.63%)
Aug 29, 2018 3.230 3.270 3.170 3.170 124,006 -0.06(-1.86%)
Aug 28, 2018 3.250 3.330 3.200 3.230 293,911 +0.00(+0.00%)
Aug 27, 2018 3.300 3.370 3.220 3.230 534,093 -0.04(-1.22%)
Aug 24, 2018 3.280 3.340 3.260 3.270 259,547 +0.03(+0.93%)
Aug 23, 2018 3.280 3.360 3.200 3.240 430,312 -0.01(-0.31%)
Aug 22, 2018 3.310 3.480 3.240 3.250 1,070,022 -0.03(-0.91%)
Aug 21, 2018 3.170 3.300 3.160 3.280 537,768 +0.13(+4.13%)
Aug 20, 2018 2.990 3.190 2.990 3.150 793,468 +0.17(+5.70%)
Aug 17, 2018 3.000 3.010 2.940 2.980 301,925 -0.02(-0.67%)
Aug 16, 2018 3.010 3.080 2.940 3.000 241,264 -0.01(-0.33%)
Aug 15, 2018 2.990 3.010 2.820 3.010 571,012 +0.02(+0.67%)
Aug 14, 2018 3.090 3.090 2.990 2.990 286,385 -0.02(-0.66%)
Aug 13, 2018 3.060 3.060 3.010 3.010 103,095 -0.04(-1.31%)
Aug 10, 2018 3.060 3.100 3.030 3.050 95,563 +0.00(+0.00%)
Aug 09, 2018 3.060 3.090 3.020 3.050 110,172 +0.00(+0.00%)
Aug 08, 2018 3.180 3.200 3.050 3.050 94,967 -0.13(-4.09%)
Aug 07, 2018 3.120 3.210 3.120 3.180 307,265 +0.02(+0.63%)
Aug 03, 2018 3.160 3.160 3.160 0 +0.05(+1.61%)
Aug 02, 2018 3.050 3.160 3.030 3.110 179,929 +0.06(+1.97%)
Aug 01, 2018 3.020 3.060 3.010 3.050 175,839 +0.04(+1.33%)
Jul 31, 2018 3.060 3.070 2.980 3.010 131,897 -0.05(-1.63%)
Jul 30, 2018 3.000 3.080 2.960 3.060 138,021 +0.06(+2.00%)
Jul 27, 2018 3.030 3.030 2.980 3.000 240,207 -0.04(-1.32%)
Jul 26, 2018 3.010 3.040 3.000 3.040 109,938 +0.02(+0.66%)
Jul 25, 2018 3.040 3.070 3.020 3.020 46,052 -0.01(-0.33%)
Jul 24, 2018 3.100 3.110 3.030 3.030 108,041 -0.06(-1.94%)
Jul 23, 2018 3.120 3.140 3.080 3.090 63,112 -0.04(-1.28%)
Jul 20, 2018 3.180 3.180 3.120 3.130 104,370 -0.04(-1.26%)
Jul 19, 2018 3.120 3.180 3.110 3.170 45,017 +0.04(+1.28%)
Jul 18, 2018 3.160 3.180 3.100 3.130 132,677 -0.05(-1.57%)
Jul 17, 2018 3.140 3.180 3.110 3.180 90,093 +0.04(+1.27%)
Jul 16, 2018 3.120 3.170 3.120 3.140 133,908 +0.01(+0.32%)
Jul 13, 2018 3.080 3.160 3.040 3.130 117,716 +0.07(+2.29%)
Jul 12, 2018 3.090 3.120 3.030 3.060 190,495 -0.04(-1.29%)
Jul 11, 2018 3.130 3.160 3.070 3.100 141,683 -0.03(-0.96%)
Jul 10, 2018 3.110 3.180 3.110 3.130 210,832 +0.01(+0.32%)
Jul 09, 2018 3.020 3.140 3.020 3.120 151,608 +0.12(+4.00%)
Jul 06, 2018 3.070 3.080 3.000 3.000 324,311 -0.10(-3.23%)
Jul 05, 2018 3.040 3.130 3.040 3.100 149,227 +0.03(+0.98%)
Jul 04, 2018 3.040 3.110 3.030 3.070 48,230 +0.06(+1.99%)
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.