Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

61.27 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Feb 28, 2018 3.190 3.360 3.160 3.310 1,422,276 +0.17(+5.41%)
Feb 27, 2018 3.130 3.190 3.100 3.140 600,131 +0.04(+1.29%)
Feb 26, 2018 3.090 3.115 3.020 3.100 565,083 +0.14(+4.73%)
Feb 23, 2018 2.980 3.000 2.900 2.960 152,271 -0.02(-0.67%)
Feb 22, 2018 2.980 3.030 2.910 2.980 96,739 +0.01(+0.34%)
Feb 21, 2018 2.930 3.020 2.930 2.970 97,374 +0.05(+1.71%)
Feb 20, 2018 3.020 3.120 2.920 2.920 223,584 -0.08(-2.67%)
Feb 16, 2018 3.000 3.000 3.000 0 -0.12(-3.85%)
Feb 15, 2018 2.970 3.130 2.970 3.120 241,299 +0.14(+4.70%)
Feb 14, 2018 2.970 3.040 2.960 2.980 417,968 +0.00(+0.00%)
Feb 13, 2018 2.890 2.980 2.890 2.980 76,027 +0.10(+3.47%)
Feb 12, 2018 2.920 2.950 2.880 2.880 152,656 +0.04(+1.41%)
Feb 09, 2018 2.900 2.950 2.830 2.840 250,936 -0.05(-1.73%)
Feb 08, 2018 2.920 2.940 2.880 2.890 177,798 -0.02(-0.69%)
Feb 07, 2018 2.870 2.890 2.860 2.910 286,605 +0.04(+1.39%)
Feb 06, 2018 2.880 2.940 2.840 2.870 407,542 -0.07(-2.38%)
Feb 05, 2018 2.900 2.945 2.900 2.940 188,435 -0.02(-0.68%)
Feb 02, 2018 2.960 2.980 2.930 2.960 465,136 -0.01(-0.34%)
Feb 01, 2018 2.900 2.990 2.880 2.970 337,162 +0.09(+3.13%)
Jan 31, 2018 2.960 3.000 2.860 2.880 284,270 -0.07(-2.37%)
Jan 30, 2018 2.990 3.000 2.950 2.950 195,471 -0.03(-1.01%)
Jan 29, 2018 2.990 3.000 2.960 2.980 155,362 -0.01(-0.33%)
Jan 26, 2018 2.990 3.000 2.960 2.990 165,555 +0.02(+0.67%)
Jan 25, 2018 2.980 3.000 2.940 2.970 376,071 +0.03(+1.02%)
Jan 24, 2018 2.980 3.000 2.930 2.940 354,166 -0.06(-2.00%)
Jan 23, 2018 2.970 3.000 2.900 3.000 282,364 +0.01(+0.33%)
Jan 22, 2018 2.900 3.150 2.900 2.990 700,531 +0.10(+3.46%)
Jan 19, 2018 2.930 3.020 2.850 2.890 596,082 -0.05(-1.70%)
Jan 18, 2018 2.980 2.910 2.940 330,920 +0.01(+0.34%)
Jan 17, 2018 3.000 3.020 2.880 2.930 517,304 -0.07(-2.33%)
Jan 16, 2018 2.880 3.260 2.850 3.000 1,854,052 +0.20(+7.14%)
Jan 15, 2018 2.660 2.950 2.610 2.800 841,569 +0.32(+12.90%)
Jan 12, 2018 2.500 2.540 2.450 2.480 163,967 -0.01(-0.40%)
Jan 11, 2018 2.470 2.500 2.460 2.490 118,610 +0.02(+0.81%)
Jan 10, 2018 2.490 2.550 2.450 2.470 184,201 +0.00(+0.00%)
Jan 09, 2018 2.470 2.500 2.450 2.470 89,367 +0.02(+0.82%)
Jan 08, 2018 2.490 2.530 2.450 2.450 100,809 -0.04(-1.61%)
Jan 05, 2018 2.420 2.500 2.420 2.490 102,163 +0.04(+1.63%)
Jan 04, 2018 2.510 2.510 2.420 2.450 100,107 -0.04(-1.61%)
Jan 03, 2018 2.460 2.530 2.460 2.490 144,069 +0.03(+1.22%)
Jan 02, 2018 2.450 2.550 2.440 2.460 154,128 +0.02(+0.82%)
Dec 29, 2017 2.440 2.440 2.440 0 +0.10(+4.27%)
Dec 28, 2017 2.340 2.360 2.330 2.340 52,647 +0.02(+0.86%)
Dec 27, 2017 2.300 2.350 2.300 2.320 130,777 +0.00(+0.00%)
Dec 22, 2017 2.290 2.330 2.290 2.320 74,037 +0.02(+0.87%)
Dec 21, 2017 2.290 2.310 2.280 2.300 50,988 +0.00(+0.00%)
Dec 20, 2017 2.280 2.310 2.270 2.300 160,230 +0.02(+0.88%)
Dec 19, 2017 2.250 2.290 2.250 2.280 83,076 +0.03(+1.33%)
Dec 18, 2017 2.270 2.290 2.240 2.250 91,031 +0.00(+0.00%)
Dec 15, 2017 2.280 2.280 2.220 2.250 100,796 -0.02(-0.88%)
Dec 14, 2017 2.240 2.300 2.240 2.270 101,596 +0.00(+0.00%)
Dec 13, 2017 2.280 2.290 2.230 2.270 150,026 -0.02(-0.87%)
Dec 12, 2017 2.250 2.300 2.250 2.290 145,062 +0.04(+1.78%)
Dec 11, 2017 2.250 2.290 2.240 2.250 94,224 -0.01(-0.44%)
Dec 08, 2017 2.250 2.310 2.250 2.260 162,433 +0.00(+0.00%)
Dec 07, 2017 2.290 2.300 2.230 2.260 138,616 -0.04(-1.74%)
Dec 06, 2017 2.280 2.340 2.260 2.300 146,275 +0.03(+1.32%)
Dec 05, 2017 2.280 2.290 2.250 2.270 101,574 -0.04(-1.73%)
Dec 04, 2017 2.320 2.320 2.290 2.310 69,608 -0.02(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.