Sprott Inc. SII
TSX · Canada · Finance
CAD 164.79-4.98 (-2.93%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 164.79 | -2.93% | CAD 168.45 | CAD 170.38 | CAD 164.54 | 44.60K |
| 2026-09-30 | CAD 169.77 | -0.36% | CAD 169.50 | CAD 173.00 | CAD 169.50 | 26.30K |
| 2026-09-29 | CAD 170.39 | +0.19% | CAD 170.16 | CAD 171.89 | CAD 167.98 | 40.00K |
| 2026-09-28 | CAD 170.06 | -3.07% | CAD 172.73 | CAD 173.00 | CAD 169.48 | 32.40K |
| 2026-09-25 | CAD 175.45 | -0.31% | CAD 178.49 | CAD 178.49 | CAD 174.72 | 23.20K |
| 2026-09-24 | CAD 176.00 | -0.27% | CAD 175.59 | CAD 177.51 | CAD 172.10 | 41.30K |
| 2026-09-23 | CAD 176.47 | -4.84% | CAD 182.88 | CAD 182.98 | CAD 175.02 | 40.50K |
| 2026-09-22 | CAD 185.44 | +3.17% | CAD 178.89 | CAD 187.49 | CAD 178.89 | 42.10K |
| 2026-09-21 | CAD 179.74 | +0.53% | CAD 178.89 | CAD 181.31 | CAD 176.57 | 36.10K |
| 2026-09-18 | CAD 178.79 | +1.94% | CAD 176.16 | CAD 179.81 | CAD 175.32 | 103.60K |
| 2026-09-17 | CAD 175.38 | +0.98% | CAD 176.38 | CAD 178.18 | CAD 174.73 | 26.80K |
| 2026-09-16 | CAD 173.67 | -1.65% | CAD 179.40 | CAD 179.94 | CAD 171.00 | 42.90K |
| 2026-09-15 | CAD 176.58 | -3.28% | CAD 182.71 | CAD 182.71 | CAD 173.64 | 52.60K |
| 2026-09-14 | CAD 182.57 | -1.24% | CAD 182.37 | CAD 183.09 | CAD 173.95 | 115.70K |
| 2026-09-11 | CAD 184.86 | +5.81% | CAD 180.01 | CAD 186.52 | CAD 176.14 | 132.30K |
| 2026-09-10 | CAD 174.71 | -2.68% | CAD 178.10 | CAD 178.10 | CAD 173.06 | 72.00K |
| 2026-09-09 | CAD 179.52 | +1.48% | CAD 177.13 | CAD 181.94 | CAD 177.13 | 70.80K |
| 2026-09-08 | CAD 176.90 | -1.28% | CAD 176.60 | CAD 182.95 | CAD 176.44 | 32.70K |
| 2026-09-04 | CAD 179.20 | -0.48% | CAD 178.24 | CAD 179.69 | CAD 175.72 | 31.30K |
| 2026-09-03 | CAD 180.07 | +1.81% | CAD 177.98 | CAD 181.40 | CAD 177.51 | 32.20K |
| 2026-09-02 | CAD 176.87 | +0.13% | CAD 179.98 | CAD 181.52 | CAD 176.58 | 53.40K |
| 2026-09-01 | CAD 176.64 | -3.04% | CAD 177.84 | CAD 181.78 | CAD 176.09 | 33.00K |
| 2026-08-31 | CAD 182.18 | -1.35% | CAD 184.77 | CAD 184.98 | CAD 180.36 | 36.80K |
| 2026-08-28 | CAD 184.67 | -2.34% | CAD 189.09 | CAD 192.48 | CAD 183.62 | 41.70K |
| 2026-08-27 | CAD 189.09 | -0.44% | CAD 186.21 | CAD 192.18 | CAD 186.21 | 38.40K |
| 2026-08-26 | CAD 189.92 | -0.11% | CAD 189.79 | CAD 192.75 | CAD 187.05 | 45.00K |
| 2026-08-25 | CAD 190.13 | +1.57% | CAD 186.90 | CAD 192.94 | CAD 185.14 | 77.60K |
| 2026-08-24 | CAD 187.19 | +2.67% | CAD 182.84 | CAD 187.76 | CAD 181.99 | 94.60K |
| 2026-08-21 | CAD 182.33 | +4.72% | CAD 179.60 | CAD 182.85 | CAD 177.98 | 96.90K |
| 2026-08-20 | CAD 174.11 | +4.40% | CAD 166.78 | CAD 174.90 | CAD 165.19 | 88.90K |
| 2026-08-19 | CAD 166.78 | +2.13% | CAD 167.63 | CAD 171.48 | CAD 166.26 | 73.90K |
| 2026-08-18 | CAD 163.30 | -3.30% | CAD 168.79 | CAD 168.79 | CAD 161.65 | 51.00K |
| 2026-08-17 | CAD 168.88 | +4.29% | CAD 161.23 | CAD 169.31 | CAD 161.15 | 58.90K |
| 2026-08-14 | CAD 161.94 | -0.81% | CAD 165.47 | CAD 166.93 | CAD 160.79 | 50.60K |
| 2026-08-13 | CAD 163.27 | -0.36% | CAD 163.42 | CAD 165.29 | CAD 161.27 | 99.60K |
| 2026-08-12 | CAD 163.86 | -4.06% | CAD 172.09 | CAD 174.00 | CAD 162.67 | 86.70K |
| 2026-08-11 | CAD 170.79 | +5.94% | CAD 163.81 | CAD 172.84 | CAD 159.88 | 75.60K |
| 2026-08-10 | CAD 161.22 | -1.81% | CAD 163.92 | CAD 164.58 | CAD 160.87 | 80.30K |
| 2026-08-07 | CAD 164.20 | +4.22% | CAD 160.01 | CAD 165.64 | CAD 159.99 | 49.40K |
| 2026-08-06 | CAD 157.55 | -2.69% | CAD 162.03 | CAD 162.05 | CAD 154.85 | 65.10K |
| 2026-08-05 | CAD 161.91 | +9.90% | CAD 146.40 | CAD 163.23 | CAD 146.40 | 128.90K |
| 2026-08-04 | CAD 147.33 | +2.26% | CAD 152.58 | CAD 152.58 | CAD 145.97 | 101.60K |
| 2026-07-31 | CAD 144.08 | -3.62% | CAD 147.91 | CAD 147.91 | CAD 143.78 | 99.40K |
| 2026-07-30 | CAD 149.49 | +2.32% | CAD 147.86 | CAD 149.90 | CAD 147.44 | 44.80K |
| 2026-07-29 | CAD 146.10 | -2.06% | CAD 149.09 | CAD 149.96 | CAD 145.08 | 70.80K |
| 2026-07-28 | CAD 149.17 | +1.05% | CAD 149.49 | CAD 149.51 | CAD 142.61 | 50.70K |
| 2026-07-27 | CAD 147.62 | +1.68% | CAD 145.20 | CAD 147.75 | CAD 143.88 | 30.40K |
| 2026-07-24 | CAD 145.18 | -2.29% | CAD 147.66 | CAD 148.42 | CAD 144.29 | 44.90K |
| 2026-07-23 | CAD 148.58 | -2.79% | CAD 152.06 | CAD 152.06 | CAD 147.23 | 44.30K |
| 2026-07-22 | CAD 152.85 | -1.00% | CAD 154.09 | CAD 157.00 | CAD 152.13 | 42.50K |
| 2026-07-21 | CAD 154.40 | +4.89% | CAD 148.42 | CAD 155.55 | CAD 148.42 | 96.90K |
| 2026-07-20 | CAD 147.20 | +0.97% | CAD 146.20 | CAD 149.29 | CAD 146.20 | 20.50K |
| 2026-07-17 | CAD 145.78 | -1.07% | CAD 145.40 | CAD 147.47 | CAD 143.31 | 73.60K |
| 2026-07-16 | CAD 147.36 | -2.28% | CAD 147.07 | CAD 148.48 | CAD 144.96 | 63.80K |
| 2026-07-15 | CAD 150.80 | +1.00% | CAD 147.53 | CAD 151.86 | CAD 147.53 | 67.40K |
| 2026-07-14 | CAD 149.31 | +1.26% | CAD 150.20 | CAD 154.30 | CAD 148.32 | 30.50K |
| 2026-07-13 | CAD 147.45 | -3.53% | CAD 151.99 | CAD 152.03 | CAD 144.24 | 107.00K |
| 2026-07-10 | CAD 152.84 | -1.60% | CAD 154.23 | CAD 156.37 | CAD 152.50 | 58.80K |
| 2026-07-09 | CAD 155.33 | -1.37% | CAD 159.99 | CAD 161.64 | CAD 154.28 | 56.80K |
| 2026-07-08 | CAD 157.48 | -2.05% | CAD 157.78 | CAD 158.94 | CAD 154.38 | 117.40K |
| 2026-07-07 | CAD 160.77 | -4.69% | CAD 168.56 | CAD 168.56 | CAD 159.30 | 88.30K |
| 2026-07-06 | CAD 168.68 | +0.58% | CAD 166.65 | CAD 169.21 | CAD 165.19 | 75.10K |
| 2026-07-03 | CAD 167.70 | +3.19% | CAD 164.96 | CAD 167.92 | CAD 164.96 | 20.20K |
| 2026-07-02 | CAD 162.51 | +1.70% | CAD 162.41 | CAD 170.28 | CAD 160.66 | 66.50K |
| 2026-06-30 | CAD 159.80 | -0.37% | CAD 162.89 | CAD 162.89 | CAD 159.21 | 155.10K |
| 2026-06-29 | CAD 160.39 | +0.98% | CAD 159.44 | CAD 160.69 | CAD 154.66 | 72.40K |
| 2026-06-26 | CAD 158.84 | +6.63% | CAD 149.09 | CAD 160.52 | CAD 149.09 | 80.50K |
| 2026-06-25 | CAD 148.96 | -1.59% | CAD 153.80 | CAD 154.66 | CAD 148.64 | 123.70K |
| 2026-06-24 | CAD 151.37 | -6.20% | CAD 158.92 | CAD 161.41 | CAD 147.53 | 69.10K |
| 2026-06-23 | CAD 161.37 | -3.38% | CAD 161.10 | CAD 164.14 | CAD 160.40 | 72.50K |
| 2026-06-22 | CAD 167.02 | +0.75% | CAD 164.67 | CAD 168.97 | CAD 164.42 | 47.20K |
| 2026-06-19 | CAD 165.77 | -4.06% | CAD 173.21 | CAD 173.21 | CAD 165.20 | 287.00K |
| 2026-06-18 | CAD 172.78 | -5.24% | CAD 184.34 | CAD 184.34 | CAD 171.17 | 70.70K |
| 2026-06-17 | CAD 182.34 | -0.51% | CAD 182.19 | CAD 193.48 | CAD 181.90 | 85.30K |
| 2026-06-16 | CAD 183.27 | +2.01% | CAD 180.48 | CAD 185.67 | CAD 180.48 | 66.70K |
| 2026-06-15 | CAD 179.66 | +8.29% | CAD 174.03 | CAD 188.42 | CAD 174.03 | 72.50K |
| 2026-06-12 | CAD 165.90 | +2.64% | CAD 166.43 | CAD 167.15 | CAD 161.79 | 43.10K |
| 2026-06-11 | CAD 161.63 | +2.60% | CAD 158.54 | CAD 162.98 | CAD 156.59 | 88.50K |
| 2026-06-10 | CAD 157.54 | -4.25% | CAD 163.00 | CAD 163.82 | CAD 156.66 | 59.10K |
| 2026-06-09 | CAD 164.53 | -2.76% | CAD 169.29 | CAD 171.13 | CAD 159.45 | 88.20K |
| 2026-06-08 | CAD 169.20 | -1.07% | CAD 171.74 | CAD 173.01 | CAD 167.95 | 38.60K |
| 2026-06-05 | CAD 171.03 | -5.13% | CAD 177.90 | CAD 177.90 | CAD 170.51 | 56.70K |
| 2026-06-04 | CAD 180.28 | +1.15% | CAD 178.96 | CAD 182.45 | CAD 178.96 | 52.30K |
| 2026-06-03 | CAD 178.23 | -3.36% | CAD 182.14 | CAD 182.14 | CAD 177.97 | 39.90K |
| 2026-06-02 | CAD 184.43 | +0.42% | CAD 184.11 | CAD 186.17 | CAD 181.58 | 50.80K |
| 2026-06-01 | CAD 183.65 | +1.20% | CAD 180.50 | CAD 187.31 | CAD 177.33 | 54.90K |
| 2026-05-29 | CAD 181.47 | +2.80% | CAD 176.62 | CAD 182.82 | CAD 176.52 | 105.20K |
| 2026-05-28 | CAD 176.52 | -0.05% | CAD 173.06 | CAD 180.00 | CAD 170.40 | 45.00K |
| 2026-05-27 | CAD 176.60 | -0.52% | CAD 172.91 | CAD 177.90 | CAD 172.91 | 42.60K |
| 2026-05-26 | CAD 177.53 | -0.35% | CAD 178.06 | CAD 179.14 | CAD 176.03 | 42.60K |