Skip to main content
Sprott Inc. (TSX:SII)
Canada flag Canada · Delayed Price · Currency is CAD
174.54
-2.39 (-1.35%)
Apr 28, 2026, 4:00 PM EST

Sprott Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026176.79176.79169.49174.54174.54-1.35%65,549
Apr 27, 2026179.10179.10173.88176.93176.93-0.77%107,695
Apr 24, 2026180.20180.28176.01178.31178.310.45%68,927
Apr 23, 2026181.97181.97175.03177.52177.52-1.59%109,759
Apr 22, 2026181.99184.54177.77180.39180.391.09%84,202
Apr 21, 2026200.90200.90177.74178.45178.45-10.21%129,145
Apr 20, 2026200.99203.93193.60198.75198.75-2.54%68,520
Apr 17, 2026201.15205.41201.15203.94203.941.95%104,092
Apr 16, 2026198.91201.98198.53200.03200.030.61%38,946
Apr 15, 2026204.28207.22198.20198.81198.81-3.54%50,548
Apr 14, 2026204.21207.53202.96206.11206.111.78%44,108
Apr 13, 2026197.40204.32196.62202.50202.501.68%39,021
Apr 10, 2026200.93202.79198.21199.15199.15-0.28%34,982
Apr 9, 2026201.19203.17198.00199.71199.710.21%48,614
Apr 8, 2026206.12207.56198.09199.29199.292.80%95,284
Apr 7, 2026198.96201.62192.00193.86193.86-3.77%66,961
Apr 6, 2026195.92204.06194.75201.46201.463.00%45,624
Apr 2, 2026196.74201.47194.20195.59195.59-4.08%83,436
Apr 1, 2026201.79208.81201.79203.90203.902.71%99,433
Mar 31, 2026191.72198.81191.57198.52198.526.21%47,024
Mar 30, 2026191.59192.73184.32186.92186.92-0.48%66,188
Mar 27, 2026183.54190.84182.52187.83187.831.71%56,268
Mar 26, 2026190.17192.15184.33184.67184.67-4.14%89,525
Mar 25, 2026193.17197.96191.63192.65192.652.00%81,868
Mar 24, 2026186.12189.93183.78188.87188.870.99%51,108
Mar 23, 2026184.38193.27183.77187.02187.021.25%82,396
Mar 20, 2026186.26191.85179.79184.71184.71-1.81%678,690
Mar 19, 2026194.19194.19182.93188.11188.11-5.97%134,453
Mar 18, 2026201.46205.38199.36200.05200.05-2.51%62,485
Mar 17, 2026202.87208.60202.87205.20205.202.16%52,331
Mar 16, 2026203.53207.24198.66200.87200.87-0.95%98,442
Mar 13, 2026216.00220.00202.23202.80202.80-5.10%119,892
Mar 12, 2026221.14221.91213.47213.70213.70-4.32%174,367
Mar 11, 2026225.85230.00219.79223.34223.34-1.06%56,281
Mar 10, 2026221.40230.43221.40225.74225.742.31%70,174
Mar 9, 2026214.44222.14208.85220.65220.651.29%72,824
Mar 6, 2026219.06225.00217.60217.84217.84-0.28%107,021
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