Sprott Inc. (SII)
NYSE: SII · Real-Time Price · USD
92.15
+0.78 (0.85%)
At close: Dec 5, 2025, 4:00 PM EST
91.00
-1.15 (-1.25%)
After-hours: Dec 5, 2025, 7:00 PM EST
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.63 | 93.09 | 90.79 | 92.15 | 92.15 | 0.85% | 110,270 |
| Dec 4, 2025 | 89.89 | 92.13 | 89.87 | 91.37 | 91.37 | 0.67% | 70,863 |
| Dec 3, 2025 | 89.61 | 91.84 | 89.61 | 90.76 | 90.76 | 1.27% | 80,407 |
| Dec 2, 2025 | 89.87 | 90.16 | 88.15 | 89.62 | 89.62 | 0.13% | 116,339 |
| Dec 1, 2025 | 92.13 | 92.14 | 89.39 | 89.50 | 89.50 | -2.28% | 182,040 |
| Nov 28, 2025 | 91.00 | 92.39 | 90.76 | 91.59 | 91.59 | 1.52% | 99,557 |
| Nov 26, 2025 | 88.50 | 91.38 | 88.00 | 90.22 | 90.22 | 2.72% | 131,927 |
| Nov 25, 2025 | 86.72 | 88.15 | 85.89 | 87.83 | 87.83 | 0.99% | 190,028 |
| Nov 24, 2025 | 81.50 | 87.38 | 81.50 | 86.97 | 86.97 | 6.96% | 189,977 |
| Nov 21, 2025 | 82.42 | 83.50 | 80.53 | 81.31 | 81.31 | -1.68% | 258,375 |
| Nov 20, 2025 | 87.33 | 87.64 | 82.70 | 82.70 | 82.70 | -4.16% | 130,478 |
| Nov 19, 2025 | 86.99 | 88.65 | 86.05 | 86.29 | 86.29 | -0.31% | 143,386 |
| Nov 18, 2025 | 85.02 | 87.60 | 85.02 | 86.56 | 86.56 | 1.41% | 182,636 |
| Nov 17, 2025 | 87.91 | 88.19 | 85.05 | 85.36 | 85.36 | -3.18% | 169,667 |
| Nov 14, 2025 | 86.41 | 89.04 | 86.24 | 88.16 | 87.76 | -0.60% | 139,300 |
| Nov 13, 2025 | 92.36 | 92.36 | 88.23 | 88.69 | 88.29 | -3.71% | 162,802 |
| Nov 12, 2025 | 93.27 | 94.83 | 92.11 | 92.11 | 91.69 | -1.02% | 161,146 |
| Nov 11, 2025 | 92.62 | 93.36 | 90.13 | 93.06 | 92.64 | 0.26% | 148,127 |
| Nov 10, 2025 | 91.82 | 93.27 | 91.28 | 92.82 | 92.40 | 3.00% | 196,807 |
| Nov 7, 2025 | 84.64 | 90.46 | 84.08 | 90.12 | 89.71 | 7.11% | 350,855 |
| Nov 6, 2025 | 84.63 | 86.43 | 83.70 | 84.14 | 83.76 | 0.19% | 218,981 |
| Nov 5, 2025 | 81.20 | 85.19 | 78.79 | 83.98 | 83.60 | 2.50% | 185,194 |
| Nov 4, 2025 | 81.75 | 82.40 | 79.94 | 81.93 | 81.56 | 0.24% | 190,891 |
| Nov 3, 2025 | 81.85 | 82.31 | 81.26 | 81.73 | 81.36 | -0.27% | 132,060 |
| Oct 31, 2025 | 81.36 | 82.33 | 81.23 | 81.95 | 81.58 | 0.18% | 95,742 |
| Oct 30, 2025 | 81.74 | 83.01 | 79.83 | 81.80 | 81.43 | -0.54% | 92,074 |
| Oct 29, 2025 | 82.67 | 83.77 | 81.41 | 82.24 | 81.87 | 0.95% | 168,658 |
| Oct 28, 2025 | 78.79 | 82.70 | 78.79 | 81.47 | 81.10 | 2.16% | 179,550 |
| Oct 27, 2025 | 81.70 | 81.70 | 79.36 | 79.75 | 79.39 | -2.98% | 263,127 |
| Oct 24, 2025 | 81.60 | 82.44 | 81.55 | 82.20 | 81.83 | 0.97% | 76,559 |
| Oct 23, 2025 | 82.10 | 82.47 | 81.13 | 81.41 | 81.04 | 0.36% | 131,161 |
| Oct 22, 2025 | 81.77 | 83.20 | 80.12 | 81.12 | 80.75 | -1.54% | 185,251 |
| Oct 21, 2025 | 83.51 | 83.52 | 80.01 | 82.39 | 82.02 | -3.90% | 282,296 |
| Oct 20, 2025 | 85.12 | 86.51 | 84.89 | 85.73 | 85.34 | 1.25% | 221,092 |
| Oct 17, 2025 | 87.76 | 88.31 | 84.23 | 84.67 | 84.29 | -4.18% | 322,931 |
| Oct 16, 2025 | 88.59 | 89.48 | 87.15 | 88.36 | 87.96 | 0.48% | 172,451 |
| Oct 15, 2025 | 86.29 | 89.05 | 86.09 | 87.94 | 87.54 | 2.84% | 191,110 |
| Oct 14, 2025 | 83.29 | 86.66 | 82.78 | 85.51 | 85.12 | 2.11% | 166,494 |
| Oct 13, 2025 | 84.07 | 85.00 | 83.20 | 83.74 | 83.36 | 1.25% | 126,523 |
| Oct 10, 2025 | 82.80 | 84.29 | 82.50 | 82.71 | 82.33 | -0.08% | 168,019 |
| Oct 9, 2025 | 88.63 | 89.00 | 82.26 | 82.78 | 82.40 | -6.52% | 354,968 |
| Oct 8, 2025 | 88.09 | 89.58 | 87.79 | 88.55 | 88.15 | 1.79% | 196,725 |
| Oct 7, 2025 | 86.62 | 87.14 | 85.78 | 86.99 | 86.60 | 0.74% | 128,125 |
| Oct 6, 2025 | 85.12 | 87.28 | 84.86 | 86.35 | 85.96 | 2.61% | 190,990 |
| Oct 3, 2025 | 83.56 | 84.64 | 82.96 | 84.15 | 83.77 | 1.00% | 122,132 |
| Oct 2, 2025 | 82.32 | 83.49 | 81.49 | 83.32 | 82.94 | 1.19% | 115,889 |
| Oct 1, 2025 | 83.10 | 83.75 | 82.22 | 82.34 | 81.97 | -1.02% | 152,560 |
| Sep 30, 2025 | 82.89 | 83.55 | 81.86 | 83.19 | 82.81 | -0.23% | 238,417 |
| Sep 29, 2025 | 82.55 | 83.82 | 82.44 | 83.38 | 83.00 | 1.98% | 191,112 |
| Sep 26, 2025 | 80.00 | 82.18 | 79.26 | 81.76 | 81.39 | 4.50% | 346,852 |
| Sep 25, 2025 | 76.99 | 78.78 | 76.99 | 78.24 | 77.89 | 1.36% | 223,595 |
| Sep 24, 2025 | 77.14 | 78.49 | 76.98 | 77.19 | 76.84 | -0.48% | 264,708 |
| Sep 23, 2025 | 74.84 | 78.00 | 74.69 | 77.56 | 77.21 | 3.61% | 373,411 |
| Sep 22, 2025 | 73.51 | 75.19 | 73.36 | 74.86 | 74.52 | 2.63% | 151,296 |
| Sep 19, 2025 | 72.42 | 73.47 | 71.91 | 72.94 | 72.61 | 1.45% | 186,867 |
| Sep 18, 2025 | 71.54 | 72.93 | 71.26 | 71.90 | 71.57 | 0.93% | 217,361 |
| Sep 17, 2025 | 69.08 | 71.95 | 69.08 | 71.24 | 70.92 | 2.36% | 253,767 |
| Sep 16, 2025 | 70.83 | 70.83 | 69.18 | 69.60 | 69.28 | -1.19% | 92,454 |
| Sep 15, 2025 | 69.33 | 70.85 | 69.33 | 70.44 | 70.12 | 1.11% | 98,924 |
| Sep 12, 2025 | 69.14 | 69.77 | 68.96 | 69.67 | 69.35 | 0.71% | 79,883 |
| Sep 11, 2025 | 68.96 | 70.50 | 68.96 | 69.18 | 68.87 | 0.48% | 118,865 |
| Sep 10, 2025 | 68.61 | 68.98 | 68.43 | 68.85 | 68.54 | 1.01% | 74,375 |
| Sep 9, 2025 | 68.29 | 69.11 | 68.05 | 68.16 | 67.85 | 0.29% | 117,271 |
| Sep 8, 2025 | 68.25 | 68.78 | 67.83 | 67.96 | 67.65 | 0.31% | 96,083 |
| Sep 5, 2025 | 67.36 | 67.77 | 65.93 | 67.75 | 67.44 | 1.60% | 185,431 |
| Sep 4, 2025 | 65.89 | 66.83 | 65.51 | 66.68 | 66.38 | 0.32% | 139,184 |
| Sep 3, 2025 | 68.08 | 69.14 | 65.50 | 66.47 | 66.17 | -2.16% | 253,952 |
| Sep 2, 2025 | 65.95 | 68.06 | 64.90 | 67.94 | 67.63 | 3.08% | 390,884 |
| Aug 29, 2025 | 65.49 | 65.96 | 64.55 | 65.91 | 65.61 | 1.23% | 120,182 |
| Aug 28, 2025 | 64.85 | 65.32 | 64.64 | 65.11 | 64.81 | 0.48% | 123,326 |
| Aug 27, 2025 | 64.58 | 65.02 | 64.44 | 64.80 | 64.51 | -0.43% | 91,706 |
| Aug 26, 2025 | 65.28 | 65.31 | 64.56 | 65.08 | 64.78 | 0.45% | 93,945 |
| Aug 25, 2025 | 65.24 | 65.72 | 64.69 | 64.79 | 64.50 | -0.75% | 114,580 |
| Aug 22, 2025 | 63.48 | 65.68 | 63.48 | 65.28 | 64.98 | 2.48% | 162,737 |
| Aug 21, 2025 | 62.57 | 63.76 | 62.40 | 63.70 | 63.41 | 1.72% | 103,120 |
| Aug 20, 2025 | 62.73 | 62.91 | 61.94 | 62.62 | 62.34 | 0.13% | 147,691 |
| Aug 19, 2025 | 65.28 | 65.28 | 62.33 | 62.54 | 62.26 | -3.87% | 187,546 |
| Aug 18, 2025 | 65.49 | 66.00 | 64.80 | 65.06 | 64.76 | -1.32% | 148,017 |
| Aug 15, 2025 | 64.98 | 65.94 | 63.96 | 65.93 | 65.33 | 1.59% | 189,280 |
| Aug 14, 2025 | 65.08 | 66.11 | 64.88 | 64.90 | 64.31 | -0.49% | 139,376 |
| Aug 13, 2025 | 66.73 | 67.00 | 64.42 | 65.22 | 64.63 | -1.54% | 221,365 |
| Aug 12, 2025 | 67.47 | 67.69 | 66.23 | 66.24 | 65.64 | -1.71% | 211,124 |
| Aug 11, 2025 | 66.50 | 67.69 | 66.41 | 67.39 | 66.78 | 0.55% | 304,706 |
| Aug 8, 2025 | 67.49 | 68.05 | 66.91 | 67.02 | 66.41 | -0.13% | 166,475 |
| Aug 7, 2025 | 68.04 | 68.40 | 67.10 | 67.11 | 66.50 | -0.83% | 228,292 |
| Aug 6, 2025 | 66.91 | 67.92 | 63.41 | 67.67 | 67.06 | -1.33% | 615,831 |
| Aug 5, 2025 | 67.85 | 69.53 | 67.85 | 68.58 | 67.96 | 0.26% | 224,864 |
| Aug 4, 2025 | 66.96 | 68.40 | 66.96 | 68.40 | 67.78 | 2.72% | 193,670 |
| Aug 1, 2025 | 67.00 | 67.53 | 66.35 | 66.59 | 65.99 | -1.14% | 226,199 |
| Jul 31, 2025 | 68.21 | 68.58 | 67.14 | 67.36 | 66.75 | -0.49% | 176,516 |
| Jul 30, 2025 | 69.06 | 69.50 | 67.27 | 67.69 | 67.08 | -2.27% | 213,623 |
| Jul 29, 2025 | 68.75 | 70.24 | 68.66 | 69.26 | 68.63 | 0.51% | 185,845 |
| Jul 28, 2025 | 70.15 | 70.57 | 68.29 | 68.91 | 68.29 | -2.72% | 273,895 |
| Jul 25, 2025 | 71.25 | 71.42 | 70.30 | 70.84 | 70.20 | -1.27% | 151,580 |
| Jul 24, 2025 | 71.42 | 72.71 | 70.35 | 71.75 | 71.10 | 0.29% | 223,250 |
| Jul 23, 2025 | 72.05 | 73.37 | 71.49 | 71.54 | 70.89 | -1.06% | 187,555 |
| Jul 22, 2025 | 73.86 | 73.86 | 70.85 | 72.31 | 71.65 | -3.34% | 325,135 |
| Jul 21, 2025 | 75.78 | 77.16 | 74.72 | 74.81 | 74.13 | -0.85% | 334,218 |
| Jul 18, 2025 | 74.22 | 75.85 | 73.90 | 75.45 | 74.77 | 2.00% | 188,182 |
| Jul 17, 2025 | 72.71 | 74.26 | 72.46 | 73.97 | 73.30 | 0.76% | 141,318 |