Sprott Inc. SII
TSX · Kanada · Finans
CAD 164,79-4,98 (-%2,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 164,79 | -%2,93 | CAD 168,45 | CAD 170,38 | CAD 164,54 | 42,84K |
| 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 |