Skip to main content
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
222.11
+3.66 (1.68%)
Mar 6, 2026, 1:38 PM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026219.06225.00218.94222.74-1.96%32,775
Mar 5, 2026224.01224.01211.38218.45218.45-3.31%77,662
Mar 4, 2026219.20227.77214.64225.93225.933.77%117,021
Mar 3, 2026214.56219.52207.03217.73217.73-3.59%101,302
Mar 2, 2026218.31228.31214.43225.84225.842.09%87,455
Feb 27, 2026227.36228.38218.38221.22220.67-1.76%143,315
Feb 26, 2026222.05225.42218.69225.19224.631.40%84,329
Feb 25, 2026219.19223.95216.68222.09221.543.25%96,006
Feb 24, 2026206.38217.71206.00215.09214.563.18%91,678
Feb 23, 2026198.15210.23198.02208.47207.965.66%151,479
Feb 20, 2026182.61197.48181.95197.31196.829.94%182,210
Feb 19, 2026164.09180.11164.09179.47179.035.66%92,280
Feb 18, 2026165.35171.24165.35169.85169.432.58%43,013
Feb 17, 2026163.86167.78161.59165.58165.17-1.48%77,475
Feb 13, 2026164.38170.13162.24168.07167.664.27%45,357
Feb 12, 2026166.60166.60159.78161.19160.79-2.57%76,705
Feb 11, 2026168.56168.56161.14165.45165.04-0.17%58,321
Feb 10, 2026167.15167.15163.77165.74165.33-0.25%35,649
Feb 9, 2026163.98167.19161.76166.16165.752.39%53,039
Feb 6, 2026162.17164.00161.23162.28161.883.33%59,582
Feb 5, 2026156.68161.81156.68157.05156.66-3.32%99,734
Feb 4, 2026168.56168.56156.84162.45162.05-3.62%116,134
Feb 3, 2026170.75170.95164.52168.56168.142.29%139,928
Feb 2, 2026161.46169.27161.17164.78164.37-1.31%152,782
Jan 30, 2026169.19176.20166.20166.96166.55-5.00%193,972
Jan 29, 2026191.31192.00175.00175.75175.32-7.76%252,623
Jan 28, 2026181.59191.28181.45190.54190.075.53%92,851
Jan 27, 2026183.32183.67175.60180.56180.11-1.74%82,290
Jan 26, 2026187.03187.80180.51183.75183.301.61%113,888
Jan 23, 2026177.49182.11177.49180.84180.392.97%95,406
Jan 22, 2026175.47180.33174.63175.62175.190.09%128,189
Jan 21, 2026171.25175.60169.14175.46175.032.77%161,009
Jan 20, 2026169.76171.14164.41170.73170.313.10%156,652
Jan 19, 2026162.31166.05162.31165.60165.192.03%29,658
Jan 16, 2026159.95166.57159.73162.31161.911.51%152,596
Jan 15, 2026156.43160.01156.00159.90159.512.22%76,527
Jan 14, 2026150.98156.66150.01156.43156.043.66%111,210
Jan 13, 2026150.77151.48147.63150.90150.531.10%68,094
Jan 12, 2026149.30151.50147.95149.26148.891.64%49,608
Jan 9, 2026144.84146.91143.49146.85146.492.59%43,470
Jan 8, 2026143.90145.36140.50143.14142.79-0.90%77,498
Jan 7, 2026146.17146.17143.58144.44144.08-2.56%78,793
Jan 6, 2026147.34148.41145.91148.24147.871.58%72,235
Jan 5, 2026140.43146.64140.43145.94145.585.08%94,142
Jan 2, 2026134.51139.76134.51138.89138.553.31%59,902
Dec 31, 2025134.35135.30134.07134.44134.11-0.14%30,097
Dec 30, 2025136.68137.93134.41134.63134.30-0.93%56,363
Dec 29, 2025137.06137.54134.48135.90135.56-0.91%141,738
Dec 24, 2025139.43139.43136.09137.15136.81-1.14%35,735
Dec 23, 2025138.33139.56136.68138.73138.390.58%55,293
Dec 22, 2025134.50140.37134.50137.93137.592.93%108,473
Dec 19, 2025131.09134.00131.01134.00133.673.01%344,355
Dec 18, 2025126.85131.99126.85130.08129.762.15%46,999
Dec 17, 2025131.74132.75126.77127.34127.03-3.10%67,683
Dec 16, 2025130.59133.22129.40131.42131.100.86%58,301
Dec 15, 2025129.49131.61129.04130.30129.980.91%36,861
Dec 12, 2025130.94131.96127.56129.12128.80-0.37%42,357
Dec 11, 2025128.35130.61127.24129.60129.281.01%43,746
Dec 10, 2025131.00132.79125.57128.30127.98-2.91%99,924
Dec 9, 2025128.27132.43128.27132.15131.822.97%43,419
Dec 8, 2025127.60129.44127.29128.34128.020.52%51,130
Dec 5, 2025127.49129.20126.07127.67127.360.09%64,157
Dec 4, 2025126.37128.72126.37127.56127.250.52%39,219
Dec 3, 2025125.16128.06125.10126.90126.591.14%42,247
Dec 2, 2025125.59126.05123.92125.47125.160.06%59,537
Dec 1, 2025129.30129.30125.24125.40125.09-2.44%58,734
Nov 28, 2025127.90129.06127.08128.54128.220.93%33,174
Nov 27, 2025127.00127.90127.00127.35127.040.43%14,812
Nov 26, 2025124.94128.31124.86126.81126.502.28%43,069
Nov 25, 2025123.67124.28121.24123.98123.670.82%70,415
Nov 24, 2025114.60123.33114.60122.97122.677.30%123,953
Nov 21, 2025116.13116.50113.74114.60114.32-1.79%62,845
Nov 20, 2025124.03124.03116.56116.69116.40-3.86%50,752
Nov 19, 2025122.79124.12120.98121.38121.080.15%44,528
Nov 18, 2025119.00122.23118.86121.20120.900.86%75,794
Nov 17, 2025123.42123.90119.58120.17119.87-2.87%64,898
Nov 14, 2025122.89124.86122.34123.72122.86-0.47%40,064
Nov 13, 2025129.36129.36123.92124.30123.43-3.76%63,268
Nov 12, 2025131.90132.78129.01129.16128.26-0.90%76,753
Nov 11, 2025130.43130.94126.32130.33129.420.05%50,591
Nov 10, 2025128.06130.59127.71130.27129.362.95%86,538
Nov 7, 2025119.50126.97119.47126.54125.666.44%164,099
Nov 6, 2025120.83122.15117.98118.88118.050.41%82,985
Nov 5, 2025115.55120.08111.41118.40117.572.40%101,552
Nov 4, 2025115.02116.10112.89115.62114.810.40%42,485
Nov 3, 2025114.41115.90114.35115.16114.36-37,640
Oct 31, 2025114.50115.26113.92115.16114.360.45%66,017
Oct 30, 2025114.12116.05114.12114.64113.84-0.22%34,113
Oct 29, 2025115.22115.96113.73114.89114.091.28%56,226
Oct 28, 2025109.90115.14109.90113.44112.651.59%97,721
Oct 27, 2025114.30114.80111.22111.67110.89-2.80%99,770
Oct 24, 2025113.74115.70113.74114.89114.090.84%30,017
Oct 23, 2025114.33115.26113.40113.93113.130.28%42,747
Oct 22, 2025113.68116.20112.23113.61112.82-1.56%61,154
Oct 21, 2025118.37118.37112.23115.41114.60-4.18%111,756
Oct 20, 2025118.89121.43118.89120.45119.611.37%88,317
Oct 17, 2025123.85123.92118.28118.82117.99-4.35%127,266
Oct 16, 2025124.11125.65122.45124.22123.350.51%83,813
Oct 15, 2025121.76125.12121.76123.59122.732.78%101,507
Oct 14, 2025116.76121.62116.38120.25119.413.73%63,894