• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Sprott Inc (TSX:SII)

    115.16 +0.52 (+0.45%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 114.50 115.26 113.92 115.16 66,017 +0.52(+0.45%)
    Oct 30, 2025 114.12 116.05 114.12 114.64 34,164 -0.25(-0.22%)
    Oct 29, 2025 115.22 115.96 113.73 114.89 56,226 +1.45(+1.28%)
    Oct 28, 2025 109.90 115.14 109.90 113.44 97,764 +1.77(+1.59%)
    Oct 27, 2025 114.30 114.80 111.22 111.67 99,770 -3.22(-2.80%)
    Oct 24, 2025 113.74 115.70 113.74 114.89 30,017 +0.96(+0.84%)
    Oct 23, 2025 114.33 115.26 113.40 113.93 42,747 +0.32(+0.28%)
    Oct 22, 2025 113.68 116.20 112.23 113.61 61,168 -1.80(-1.56%)
    Oct 21, 2025 118.37 118.37 112.23 115.41 111,756 -5.04(-4.18%)
    Oct 20, 2025 118.89 121.43 118.89 120.45 88,317 +1.63(+1.37%)
    Oct 17, 2025 123.85 123.92 118.28 118.82 127,266 -5.40(-4.35%)
    Oct 16, 2025 124.11 125.65 122.45 124.22 83,814 +0.63(+0.51%)
    Oct 15, 2025 121.76 125.12 121.76 123.59 101,507 +3.34(+2.78%)
    Oct 14, 2025 116.76 121.62 116.38 120.25 63,955 +4.32(+3.73%)
    Oct 10, 2025 115.93 0 -0.33(-0.28%)
    Oct 09, 2025 124.34 124.34 115.48 116.26 109,975 -7.27(-5.89%)
    Oct 08, 2025 122.68 124.94 122.68 123.53 62,331 +1.96(+1.61%)
    Oct 07, 2025 120.60 121.64 119.75 121.57 68,599 +1.03(+0.85%)
    Oct 06, 2025 118.60 121.80 118.60 120.54 79,060 +3.16(+2.69%)
    Oct 03, 2025 116.94 118.12 115.76 117.38 71,082 +0.96(+0.82%)
    Oct 02, 2025 114.87 116.52 113.77 116.42 47,598 +1.49(+1.30%)
    Oct 01, 2025 114.96 116.80 114.80 114.93 62,727 -0.74(-0.64%)
    Sep 30, 2025 115.55 116.31 114.00 115.67 66,738 -0.47(-0.40%)
    Sep 29, 2025 114.54 116.61 114.54 116.14 104,560 +2.29(+2.01%)
    Sep 26, 2025 110.44 114.43 110.44 113.85 146,022 +4.56(+4.17%)
    Sep 25, 2025 107.77 109.85 107.65 109.29 75,846 +1.90(+1.77%)
    Sep 24, 2025 107.36 108.94 106.87 107.39 94,870 -0.02(-0.02%)
    Sep 23, 2025 103.37 107.82 103.37 107.41 126,442 +3.84(+3.71%)
    Sep 22, 2025 101.94 103.94 101.27 103.57 85,008 +3.00(+2.98%)
    Sep 19, 2025 100.06 101.45 99.30 100.57 379,299 +1.29(+1.30%)
    Sep 18, 2025 99.16 100.57 98.38 99.28 80,854 +1.04(+1.06%)
    Sep 17, 2025 95.95 98.96 95.28 98.24 73,009 +2.56(+2.68%)
    Sep 16, 2025 97.10 97.15 94.97 95.68 46,163 -1.47(-1.51%)
    Sep 15, 2025 96.47 97.74 96.47 97.15 33,123 +0.58(+0.60%)
    Sep 12, 2025 95.54 96.57 95.32 96.57 24,852 +0.63(+0.66%)
    Sep 11, 2025 96.00 97.58 95.66 95.94 53,753 +0.35(+0.37%)
    Sep 10, 2025 94.60 95.64 94.60 95.59 32,049 +1.05(+1.11%)
    Sep 09, 2025 94.72 95.49 94.21 94.54 44,352 +0.54(+0.57%)
    Sep 08, 2025 94.55 95.11 93.65 94.00 40,725 +0.13(+0.14%)
    Sep 05, 2025 93.49 93.88 91.40 93.87 79,552 +1.72(+1.87%)
    Sep 04, 2025 91.10 92.29 91.02 92.15 41,709 +0.39(+0.43%)
    Sep 03, 2025 93.79 95.38 90.34 91.76 119,246 -1.97(-2.10%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.