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

Sprott Inc (TSX: SII )

62.96 +1.98 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 36.95 40.49 36.86 36.86 253,334 +0.67(+1.85%)
May 28, 2020 35.80 40.99 34.86 36.19 291,200 +32.49(+878.11%)
May 27, 2020 3.630 3.710 3.520 3.700 337,710 +0.03(+0.82%)
May 26, 2020 3.800 3.800 3.610 3.670 332,252 -0.13(-3.42%)
May 25, 2020 3.670 3.820 3.640 3.800 195,046 +0.15(+4.11%)
May 22, 2020 3.600 3.660 3.570 3.650 219,694 +0.05(+1.39%)
May 21, 2020 3.690 3.690 3.550 3.600 208,549 -0.08(-2.17%)
May 20, 2020 3.620 3.720 3.620 3.680 315,018 +0.07(+1.94%)
May 19, 2020 3.500 3.760 3.490 3.610 754,117 +0.05(+1.40%)
May 15, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
May 14, 2020 3.500 3.560 3.420 3.560 232,022 +0.04(+1.14%)
May 13, 2020 3.470 3.560 3.460 3.520 260,967 +0.00(+0.00%)
May 12, 2020 3.520 3.550 3.480 3.520 307,321 +0.01(+0.28%)
May 11, 2020 3.540 3.540 3.380 3.510 351,829 +0.04(+1.15%)
May 08, 2020 3.340 3.520 3.270 3.470 595,116 +0.00(+0.00%)
May 07, 2020 3.440 3.480 3.380 3.470 293,980 +0.02(+0.58%)
May 06, 2020 3.490 3.550 3.420 3.450 208,132 +0.00(+0.00%)
May 05, 2020 3.410 3.490 3.400 3.450 234,489 +0.07(+2.07%)
May 04, 2020 3.330 3.430 3.310 3.380 233,586 +0.01(+0.30%)
May 01, 2020 3.330 3.440 3.300 3.370 280,408 -0.04(-1.17%)
Apr 30, 2020 3.490 3.500 3.370 3.410 207,106 -0.09(-2.57%)
Apr 29, 2020 3.480 3.510 3.380 3.500 308,150 +0.02(+0.57%)
Apr 28, 2020 3.500 3.510 3.370 3.480 260,834 -0.02(-0.57%)
Apr 27, 2020 3.360 3.500 3.360 3.500 334,047 +0.07(+2.04%)
Apr 24, 2020 3.570 3.570 3.380 3.430 220,307 -0.11(-3.11%)
Apr 23, 2020 3.410 3.590 3.380 3.540 464,812 +0.15(+4.42%)
Apr 22, 2020 3.350 3.400 3.270 3.390 336,806 +0.13(+3.99%)
Apr 21, 2020 3.060 3.320 3.050 3.260 423,270 +0.11(+3.49%)
Apr 20, 2020 2.990 3.160 2.980 3.150 234,277 +0.15(+5.00%)
Apr 17, 2020 3.040 3.090 3.000 3.000 295,244 -0.03(-0.99%)
Apr 16, 2020 3.040 3.120 2.990 3.030 307,515 +0.03(+1.00%)
Apr 15, 2020 2.980 3.070 2.890 3.000 393,783 -0.08(-2.60%)
Apr 14, 2020 2.990 3.120 2.950 3.080 515,421 +0.14(+4.76%)
Apr 13, 2020 2.760 2.940 2.710 2.940 444,066 +0.23(+8.49%)
Apr 09, 2020 2.710 2.710 2.710 0 +0.13(+5.04%)
Apr 08, 2020 2.390 2.620 2.390 2.580 259,506 +0.20(+8.40%)
Apr 07, 2020 2.390 2.430 2.320 2.380 319,372 +0.02(+0.85%)
Apr 06, 2020 2.340 2.400 2.280 2.360 361,095 +0.13(+5.83%)
Apr 03, 2020 2.310 2.320 2.230 2.230 291,515 -0.13(-5.51%)
Apr 02, 2020 2.300 2.380 2.270 2.360 190,105 +0.07(+3.06%)
Apr 01, 2020 2.220 2.300 2.210 2.290 192,273 +0.00(+0.00%)
Mar 31, 2020 2.280 2.430 2.220 2.290 490,264 +0.04(+1.78%)
Mar 30, 2020 2.160 2.300 2.160 2.250 413,622 +0.04(+1.81%)
Mar 27, 2020 2.380 2.410 2.190 2.210 302,668 -0.17(-7.14%)
Mar 26, 2020 2.590 2.720 2.350 2.380 586,795 -0.18(-7.03%)
Mar 25, 2020 2.450 2.700 2.350 2.560 480,327 +0.16(+6.67%)
Mar 24, 2020 2.390 2.440 2.200 2.400 476,712 +0.25(+11.63%)
Mar 23, 2020 2.060 2.220 2.020 2.150 564,000 +0.04(+1.90%)
Mar 20, 2020 2.290 2.490 2.090 2.110 711,577 -0.14(-6.22%)
Mar 19, 2020 2.180 2.340 2.080 2.250 344,015 +0.05(+2.27%)
Mar 18, 2020 2.480 2.540 2.120 2.200 649,975 -0.28(-11.29%)
Mar 17, 2020 2.250 2.640 2.210 2.480 716,099 +0.27(+12.22%)
Mar 16, 2020 2.040 2.300 1.990 2.210 902,187 +0.09(+4.25%)
Mar 13, 2020 2.000 2.170 1.900 2.120 1,094,791 +0.09(+4.43%)
Mar 12, 2020 2.300 2.330 2.010 2.030 831,885 -0.36(-15.06%)
Mar 11, 2020 2.560 2.600 2.360 2.390 525,572 -0.20(-7.72%)
Mar 10, 2020 2.670 2.740 2.510 2.590 1,057,393 -0.07(-2.63%)
Mar 09, 2020 2.600 2.700 2.500 2.660 681,772 +0.00(+0.00%)
Mar 06, 2020 2.740 2.790 2.610 2.660 944,429 -0.08(-2.92%)
Mar 05, 2020 2.780 2.840 2.740 2.740 221,903 -0.02(-0.72%)
Mar 04, 2020 2.800 2.830 2.720 2.760 296,381 -0.02(-0.72%)
Mar 03, 2020 2.720 2.890 2.690 2.780 549,222 +0.06(+2.21%)
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.