Skip to main content
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
127.67
+0.11 (0.09%)
At close: Dec 5, 2025

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.49129.20126.07127.67127.670.09%64,157
Dec 4, 2025126.37128.72126.37127.56127.560.52%39,219
Dec 3, 2025125.16128.06125.10126.90126.901.14%42,290
Dec 2, 2025125.59126.05123.92125.47125.470.06%59,537
Dec 1, 2025129.30129.30125.24125.40125.40-2.44%58,734
Nov 28, 2025127.90129.06127.08128.54128.540.93%33,174
Nov 27, 2025127.00127.90127.00127.35127.350.43%14,812
Nov 26, 2025124.94128.31124.86126.81126.812.28%43,069
Nov 25, 2025123.67124.28121.24123.98123.980.82%70,415
Nov 24, 2025114.60123.33114.60122.97122.977.30%123,953
Nov 21, 2025116.13116.50113.74114.60114.60-1.79%62,845
Nov 20, 2025124.03124.03116.56116.69116.69-3.86%50,752
Nov 19, 2025122.79124.12120.98121.38121.380.15%44,528
Nov 18, 2025119.00122.23118.86121.20121.200.86%75,794
Nov 17, 2025123.42123.90119.58120.17120.17-2.87%64,898
Nov 14, 2025122.89124.86122.34123.72123.16-0.47%40,064
Nov 13, 2025129.36129.36123.92124.30123.74-3.76%63,268
Nov 12, 2025131.90132.78129.01129.16128.57-0.90%76,753
Nov 11, 2025130.43130.94126.32130.33129.740.05%50,591
Nov 10, 2025128.06130.59127.71130.27129.682.95%86,538
Nov 7, 2025119.50126.97119.47126.54125.976.44%164,099
Nov 6, 2025120.83122.15117.98118.88118.340.41%82,985
Nov 5, 2025115.55120.08111.41118.40117.862.40%101,552
Nov 4, 2025115.02116.10112.89115.62115.100.40%42,485
Nov 3, 2025114.41115.90114.35115.16114.64-37,640
Oct 31, 2025114.50115.26113.92115.16114.640.45%66,017
Oct 30, 2025114.12116.05114.12114.64114.12-0.22%34,113
Oct 29, 2025115.22115.96113.73114.89114.371.28%56,226
Oct 28, 2025109.90115.14109.90113.44112.931.59%97,721
Oct 27, 2025114.30114.80111.22111.67111.16-2.80%99,770
Oct 24, 2025113.74115.70113.74114.89114.370.84%30,017
Oct 23, 2025114.33115.26113.40113.93113.410.28%42,747
Oct 22, 2025113.68116.20112.23113.61113.10-1.56%61,154
Oct 21, 2025118.37118.37112.23115.41114.89-4.18%111,756
Oct 20, 2025118.89121.43118.89120.45119.901.37%88,317
Oct 17, 2025123.85123.92118.28118.82118.28-4.35%127,266
Oct 16, 2025124.11125.65122.45124.22123.660.51%83,813
Oct 15, 2025121.76125.12121.76123.59123.032.78%101,507
Oct 14, 2025116.76121.62116.38120.25119.703.73%63,894
Oct 10, 2025116.19117.87115.17115.93115.40-0.28%79,023
Oct 9, 2025124.34124.34115.48116.26115.73-5.89%109,973
Oct 8, 2025122.68124.94122.68123.53122.971.61%62,331
Oct 7, 2025120.60121.64119.75121.57121.020.85%68,559
Oct 6, 2025118.60121.80118.60120.54119.992.69%79,060
Oct 3, 2025116.94118.12115.76117.38116.850.82%71,049
Oct 2, 2025114.87116.52113.77116.42115.891.30%47,598
Oct 1, 2025114.96116.80114.80114.93114.41-0.64%62,726
Sep 30, 2025115.55116.31114.00115.67115.15-0.40%66,738
Sep 29, 2025114.54116.61114.54116.14115.612.01%104,533
Sep 26, 2025110.44114.43110.44113.85113.334.17%146,022
Sep 25, 2025107.77109.85107.65109.29108.791.77%75,766
Sep 24, 2025107.36108.94106.87107.39106.90-0.02%94,870
Sep 23, 2025103.37107.82103.37107.41106.923.71%126,438
Sep 22, 2025101.94103.94101.27103.57103.102.98%84,908
Sep 19, 2025100.06101.4599.30100.57100.111.30%379,280
Sep 18, 202599.16100.5798.3899.2898.831.06%80,854
Sep 17, 202595.9598.9695.2898.2497.792.68%72,989
Sep 16, 202597.1097.1594.9795.6895.25-1.51%46,163
Sep 15, 202596.4797.7496.4797.1596.710.60%33,079
Sep 12, 202595.5496.5795.3296.5796.130.66%24,852
Sep 11, 202596.0097.5895.6695.9495.510.37%53,723
Sep 10, 202594.6095.6494.6095.5995.161.11%32,049
Sep 9, 202594.7295.4994.2194.5494.110.57%44,352
Sep 8, 202594.5595.1193.6594.0093.570.14%40,725
Sep 5, 202593.4993.8891.4093.8793.441.87%79,552
Sep 4, 202591.1092.2991.0292.1591.730.43%41,709
Sep 3, 202593.7995.3890.3491.7691.34-2.10%119,246
Sep 2, 202590.2493.7989.4893.7393.313.58%179,546
Aug 29, 202589.9790.5588.6290.4990.081.16%63,239
Aug 28, 202589.7289.8188.9989.4589.040.16%64,752
Aug 27, 202589.8089.9289.0289.3188.91-0.87%41,524
Aug 26, 202589.5790.3489.3190.0989.680.31%103,746
Aug 25, 202590.0090.9889.6789.8189.40-0.58%64,472
Aug 22, 202588.3390.8188.3390.3389.922.01%84,610
Aug 21, 202587.3888.6386.6088.5588.151.93%39,875
Aug 20, 202587.6987.6985.8486.8786.480.20%76,880
Aug 19, 202589.9189.9186.4486.7086.31-3.57%53,447
Aug 18, 202590.5090.8789.4889.9189.50-1.20%52,431
Aug 15, 202589.7091.0988.2891.0090.181.48%70,192
Aug 14, 202589.6591.1089.6289.6788.86-0.02%69,623
Aug 13, 202591.3692.2888.7689.6988.88-1.77%86,940
Aug 12, 202592.9293.3891.2791.3190.48-1.72%103,023
Aug 11, 202591.4893.2591.2692.9192.070.76%54,607
Aug 8, 202592.3593.7091.9392.2191.37-0.23%62,575
Aug 7, 202593.1294.0692.2892.4291.58-0.69%74,591
Aug 6, 202592.4693.3987.1993.0692.22-1.65%217,509
Aug 5, 202595.0695.7893.7694.6293.762.98%155,614
Aug 1, 202593.5493.5491.4891.8891.05-1.52%69,334
Jul 31, 202594.3494.8793.0493.3092.45-0.40%60,947
Jul 30, 202594.8895.9893.1093.6792.82-1.92%68,922
Jul 29, 202593.9796.6293.9795.5094.630.84%65,416
Jul 28, 202596.3296.4493.9194.7093.84-2.54%84,643
Jul 25, 202597.4297.8196.3897.1796.29-0.69%65,097
Jul 24, 202596.4998.9695.7597.8596.960.57%113,853
Jul 23, 202598.4699.7497.1797.3096.42-1.09%55,332
Jul 22, 2025100.52100.5296.8598.3797.48-3.99%101,145
Jul 21, 2025104.35105.59102.37102.46101.53-1.00%121,278
Jul 18, 2025102.15104.01101.47103.49102.551.74%68,902
Jul 17, 2025100.00102.1599.61101.72100.801.36%43,816
Jul 16, 202599.70101.0099.00100.3699.451.03%102,529