Dark

SII
Sprott Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

115.63USD-3.141%(-3.75)157,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-119.38)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

115.67USD+0.035%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	118.4000	118.400000	115.6200	115.6300	-3.141%	157,359	0.000%
2026-09-30	121.3200	121.830000	119.1100	119.3800	-0.723%	69,318	-3.141%
2026-09-29	120.5600	120.990000	118.1279	120.2500	-0.083%	81,813	-3.842%
2026-09-28	120.3100	122.470000	118.2400	120.3500	-3.209%	114,102	-3.922%
2026-09-25	124.8800	125.150000	123.7401	124.3400	+0.080%	69,618	-7.005%
2026-09-24	124.7500	125.869900	121.9250	124.2400	-0.878%	157,555	-6.930%
2026-09-23	129.2200	129.220000	124.2100	125.3400	-4.728%	147,142	-7.747%
2026-09-22	127.4300	133.120000	127.4300	131.5600	+2.781%	123,612	-12.109%
2026-09-21	128.8000	129.155000	125.6700	128.0000	+0.172%	93,743	-9.664%
2026-09-18	126.8100	128.310000	125.3000	127.7800	+2.028%	80,397	-9.509%
2026-09-17	127.3500	128.070000	125.0100	125.2400	+0.935%	72,116	-7.673%
2026-09-16	128.6500	129.685000	122.0800	124.0800	-2.238%	102,541	-6.810%
2026-09-15	131.6400	131.640000	124.7960	126.9200	-3.615%	110,661	-8.895%
2026-09-14	130.0900	131.680000	124.7700	131.6800	-1.030%	181,300	-12.189%
2026-09-11	130.0800	134.472500	127.0100	133.0500	+5.311%	250,633	-13.093%
2026-09-10	126.7100	128.880000	123.2600	126.3400	-2.756%	125,462	-8.477%
2026-09-09	129.5100	131.827300	129.1950	129.9200	+1.200%	97,290	-10.999%
2026-09-08	129.7000	132.950000	128.0800	128.3800	-0.865%	96,242	-9.931%
2026-09-04	128.1000	129.965000	126.6800	129.5000	-1.115%	106,393	-10.710%
2026-09-03	130.7000	131.490000	128.9300	130.9600	+2.449%	116,009	-11.706%
2026-09-02	129.6100	131.160000	127.5800	127.8300	+0.598%	141,965	-9.544%
2026-09-01	128.3100	131.380000	126.5950	127.0700	-3.625%	159,020	-9.003%
2026-08-31	133.1500	133.320000	129.6900	131.8500	-0.827%	144,827	-12.302%
2026-08-28	137.3200	139.060000	132.1100	132.9500	-2.501%	127,239	-13.027%
2026-08-27	136.2900	138.860000	135.9500	136.3600	-0.373%	131,909	-15.202%
2026-08-26	136.0600	139.330000	134.7200	136.8700	-0.581%	159,404	-15.518%
2026-08-25	133.5700	139.480000	133.5200	137.6700	+1.631%	207,037	-16.009%
2026-08-24	132.0300	135.665000	130.5419	135.4600	+2.358%	380,987	-14.639%
2026-08-21	130.2900	133.060000	129.2850	132.3400	+4.567%	322,538	-12.627%
2026-08-20	120.5100	126.750000	119.8700	126.5600	+4.734%	307,302	-8.636%
2026-08-19	121.4900	123.950000	120.4400	120.8400	+2.755%	172,976	-4.311%
2026-08-18	120.0000	121.680000	116.1850	117.6000	-3.551%	106,841	-1.675%
2026-08-17	116.9100	122.165000	116.0800	121.9300	+4.419%	287,831	-5.167%
2026-08-14	118.3400	120.370000	115.7900	116.7700	-0.706%	167,498	-0.976%
2026-08-13	116.9800	118.920000	115.9100	117.6000	-0.119%	153,965	-1.675%
2026-08-12	125.0900	125.320000	116.5550	117.7400	-3.964%	215,015	-1.792%
2026-08-11	114.9500	124.190000	114.9500	122.6000	+6.156%	294,165	-5.685%
2026-08-10	117.3800	118.301100	115.3300	115.4900	-2.027%	221,311	+0.121%
2026-08-07	116.1900	118.750000	114.6400	117.8800	+4.959%	234,823	-1.909%
2026-08-06	116.5200	119.082700	110.5900	112.3100	-2.880%	235,753	+2.956%
2026-08-05	105.0000	116.190000	101.0000	115.6400	+10.396%	537,223	-0.009%
2026-08-04	106.6500	108.420000	103.8750	104.7500	+0.663%	249,293	+10.387%
2026-08-03	101.8600	104.181000	101.6500	104.0600	+1.019%	213,505	+11.119%
2026-07-31	106.6600	106.960000	102.6000	103.0100	-3.431%	146,210	+12.251%
2026-07-30	105.7700	107.130000	105.2000	106.6700	+2.587%	76,756	+8.400%
2026-07-29	105.3000	106.715000	103.0850	103.9800	-1.748%	168,596	+11.204%
2026-07-28	103.3700	106.060000	101.9300	105.8300	+1.118%	102,292	+9.260%
2026-07-27	104.0600	104.815000	101.9400	104.6600	+1.770%	104,581	+10.482%
2026-07-24	104.7400	105.420000	102.4900	102.8400	-2.660%	138,181	+12.437%
2026-07-23	106.2100	107.400000	104.4500	105.6500	-2.654%	112,515	+9.446%
2026-07-22	109.9600	111.399900	108.0200	108.5300	-0.949%	129,929	+6.542%
2026-07-21	107.1600	110.119000	106.1200	109.5700	+4.432%	198,583	+5.531%
2026-07-20	107.0500	107.050000	104.1200	104.9200	+0.749%	65,845	+10.208%
2026-07-17	106.2850	106.285000	102.0763	104.1400	-0.373%	126,010	+11.033%
2026-07-16	105.1000	106.099900	103.3500	104.5300	-2.591%	167,397	+10.619%
2026-07-15	106.5400	108.210000	105.7100	107.3100	+1.188%	161,654	+7.753%
2026-07-14	106.7400	109.690000	105.1800	106.0500	+2.001%	108,806	+9.033%
2026-07-13	106.7500	107.180000	102.1400	103.9700	-3.696%	181,864	+11.215%
2026-07-10	109.7400	110.210000	107.7100	107.9600	-1.622%	173,530	+7.104%
2026-07-09	112.8600	114.080000	109.1100	109.7400	-1.197%	188,312	+5.367%
2026-07-08	110.9900	112.530000	108.9300	111.0700	-1.673%	389,041	+4.106%
2026-07-07	117.5500	117.740000	112.0450	112.9600	-4.715%	303,490	+2.364%
2026-07-06	116.6400	119.100000	116.2250	118.5500	+3.105%	161,546	-2.463%
2026-07-02	115.5600	120.130000	113.3100	114.9800	+1.996%	170,764	+0.565%
2026-07-01	113.2000	116.593000	112.3600	112.7300	+0.338%	160,325	+2.573%
2026-06-30	113.8700	114.479600	111.5000	112.3500	-0.257%	222,473	+2.919%
2026-06-29	113.2100	114.800900	108.9700	112.6400	+0.446%	228,090	+2.654%
2026-06-26	106.1400	113.315000	106.0300	112.1400	+6.729%	247,619	+3.112%
2026-06-25	107.8100	108.705000	104.6050	105.0700	-1.472%	220,841	+10.050%
2026-06-24	111.2000	113.530000	103.6400	106.6400	-6.069%	284,405	+8.430%
2026-06-23	113.5500	115.280000	112.9000	113.5300	-3.853%	172,156	+1.850%
2026-06-22	116.1650	119.230000	116.0200	118.0800	-3.427%	165,725	-2.075%
2026-06-18	131.0000	131.990000	121.0700	122.2700	-4.989%	143,441	-5.431%
2026-06-17	129.1600	137.770000	128.6500	128.6900	-1.462%	303,905	-10.148%
2026-06-16	129.8500	132.490000	129.4800	130.6000	+1.753%	162,334	-11.462%
2026-06-15	127.5900	134.200000	126.5200	128.3500	+8.039%	258,396	-9.910%
2026-06-12	116.8700	119.730000	115.9050	118.8000	+2.626%	116,734	-2.668%
2026-06-11	113.7800	116.560000	111.7250	115.7600	+2.615%	257,949	-0.112%
2026-06-10	116.0500	118.000000	112.2900	112.8100	-4.463%	219,022	+2.500%
2026-06-09	122.8500	122.850000	114.2800	118.0800	-2.397%	218,384	-2.075%
2026-06-08	125.0300	125.030000	120.3850	120.9800	-1.474%	112,810	-4.422%
2026-06-05	127.0100	128.000000	122.1100	122.7900	-5.415%	123,707	-5.831%
2026-06-04	129.4200	131.470000	129.1400	129.8200	+1.390%	173,050	-10.931%
2026-06-03	130.2100	130.210000	128.0400	128.0400	-3.968%	109,249	-9.692%
2026-06-02	133.3200	135.050000	130.7362	133.3300	+0.649%	97,825	-13.275%
2026-06-01	128.1400	135.599900	128.0100	132.4700	+1.114%	262,349	-12.712%
2026-05-29	128.7000	132.570000	127.8100	131.0100	+2.376%	208,050	-11.740%
2026-05-28	125.7000	130.870000	123.1600	127.9700	+0.196%	189,588	-9.643%
2026-05-27	126.8600	128.600000	124.5800	127.7200	-0.219%	150,271	-9.466%
2026-05-26	127.7600	129.910000	125.6000	128.0000	+2.466%	125,160	-9.664%
2026-05-22	125.7700	127.275000	123.8100	124.9200	-0.967%	117,675	-7.437%
2026-05-21	125.4800	127.220000	122.7900	126.1400	-0.810%	136,922	-8.332%
2026-05-20	126.4100	129.340000	125.0800	127.1700	+2.038%	147,770	-9.074%
2026-05-19	128.0000	128.730000	122.9800	124.6300	-3.560%	326,069	-7.221%
2026-05-18	129.0000	131.435000	126.5001	129.2300	+0.147%	161,080	-10.524%
2026-05-15	131.6800	132.450000	127.8350	129.0400	-5.264%	273,075	-10.392%
2026-05-14	142.6600	142.660000	136.0800	136.2100	-4.521%	160,748	-15.109%
2026-05-13	146.5100	146.510000	141.3800	142.6600	-2.234%	96,122	-18.947%
2026-05-12	141.5700	146.715000	139.6100	145.9200	+1.453%	181,314	-20.758%
2026-05-11	141.1600	144.360000	139.3300	143.8300	+2.145%	133,002	-19.606%
2026-05-08	144.9300	144.930000	140.3800	140.8100	-1.089%	124,063	-17.882%
2026-05-07	154.3550	155.750000	142.2600	142.3600	-6.527%	204,982	-18.776%
2026-05-06	134.6500	153.170000	134.6500	152.3000	+20.139%	442,362	-24.077%
2026-05-05	132.2700	133.190000	126.7700	126.7700	-2.940%	140,947	-8.788%
2026-05-04	130.0800	133.500000	129.4200	130.6100	-0.397%	195,952	-11.469%
2026-05-01	129.5500	132.050000	128.8150	131.1300	+0.560%	179,103	-11.820%
2026-04-30	129.4100	132.260000	128.5600	130.4000	+3.492%	245,955	-11.327%
2026-04-29	126.5000	127.450000	125.1456	126.0000	-1.486%	190,784	-8.230%
2026-04-28	128.1100	128.725000	124.2300	127.9000	-1.524%	147,567	-9.593%
2026-04-27	129.7600	130.654900	127.7400	129.8800	-0.620%	167,863	-10.972%
2026-04-24	130.9600	131.860000	128.3750	130.6900	+0.662%	145,510	-11.523%
2026-04-23	130.2000	132.020000	127.8800	129.8300	-1.696%	329,501	-10.937%
2026-04-22	133.0100	135.170000	130.2700	132.0700	+1.273%	236,033	-12.448%
2026-04-21	144.9200	145.950000	129.9900	130.4100	-10.081%	448,606	-11.333%
2026-04-20	147.8400	148.740000	141.4600	145.0300	-2.271%	230,840	-20.272%
2026-04-17	147.5600	150.730000	147.3000	148.4000	+2.035%	148,176	-22.082%
2026-04-16	146.2200	147.990000	144.5700	145.4400	+0.532%	89,061	-20.496%
2026-04-15	148.2000	151.000000	144.2500	144.6700	-3.386%	163,430	-20.073%
2026-04-14	147.1300	150.690000	147.1300	149.7400	+2.100%	257,938	-22.779%
2026-04-13	141.6000	148.239900	141.6000	146.6600	+1.854%	127,004	-21.158%
2026-04-10	145.3500	147.195000	143.1800	143.9900	-0.518%	125,901	-19.696%
2026-04-09	144.0000	147.050000	143.0000	144.7400	+0.486%	182,990	-20.112%
2026-04-08	147.5800	149.460000	142.7200	144.0400	+2.996%	206,614	-19.724%
2026-04-07	144.0000	145.240000	138.3300	139.8500	-3.485%	192,383	-17.319%
2026-04-06	140.8100	146.420000	140.4700	144.9000	+2.905%	133,002	-20.200%
2026-04-02	142.6200	145.660000	139.4900	140.8100	-4.061%	220,279	-17.882%
2026-04-01	146.1200	150.599900	145.9300	146.7700	+2.708%	280,830	-21.217%
2026-03-31	135.8400	143.280000	135.3000	142.9000	+6.682%	182,500	-19.083%
2026-03-30	137.4000	138.990000	132.3000	133.9500	-1.027%	180,428	-13.677%
2026-03-27	132.2800	137.670000	131.5700	135.3400	+1.683%	147,032	-14.563%
2026-03-26	136.0200	139.065000	132.9100	133.1000	-4.478%	174,281	-13.125%
2026-03-25	141.2800	143.500000	138.4900	139.3400	+1.567%	188,650	-17.016%
2026-03-24	135.4600	138.180000	133.9600	137.1900	+0.690%	131,086	-15.715%
2026-03-23	134.3300	140.860000	133.6500	136.2500	+1.399%	218,047	-15.134%
2026-03-20	136.4200	139.500000	131.0000	134.3700	-1.762%	434,053	-13.947%
2026-03-19	139.1100	139.850000	133.5101	136.7800	-5.883%	358,847	-15.463%
2026-03-18	147.2500	149.500000	145.2000	145.3300	-3.152%	195,837	-20.436%
2026-03-17	146.9700	152.300000	146.9700	150.0600	+2.479%	127,521	-22.944%
2026-03-16	149.9600	151.970000	145.1800	146.4300	-0.840%	288,590	-21.034%
2026-03-13	157.5800	160.950000	147.2400	147.6700	-5.775%	348,531	-21.697%
2026-03-12	163.3500	163.350000	156.5900	156.7200	-4.753%	250,965	-26.219%
2026-03-11	165.5100	169.350000	161.4400	164.5400	-1.118%	187,147	-29.725%
2026-03-10	163.2800	169.630000	163.0600	166.4000	+2.539%	239,967	-30.511%
2026-03-09	157.9300	163.855000	153.5400	162.2800	+1.355%	202,043	-28.747%
2026-03-06	159.7100	165.080000	159.7100	160.1100	+0.301%	210,691	-27.781%
2026-03-05	164.0500	164.050000	154.0300	159.6300	-3.570%	228,368	-27.564%
2026-03-04	160.5800	166.525000	160.0425	165.5400	+3.930%	260,614	-30.150%
2026-03-03	157.3900	160.570000	150.5801	159.2800	-3.525%	255,432	-27.405%
2026-03-02	159.9700	166.890000	156.5244	165.1000	+1.857%	211,131	-29.964%
2026-02-27	164.3300	167.470000	160.2300	162.0900	-1.632%	272,288	-28.663%
2026-02-26	160.4100	164.790000	158.1110	164.7800	+1.553%	201,987	-29.828%
2026-02-25	159.3500	163.720000	157.9800	162.2600	+3.396%	246,979	-28.738%
2026-02-24	150.0000	158.670000	148.3813	156.9300	+3.352%	277,057	-26.317%
2026-02-23	145.0000	153.545000	144.8850	151.8400	+5.459%	466,737	-23.847%
2026-02-20	132.4300	144.360000	132.4300	143.9800	+10.085%	495,095	-19.690%
2026-02-19	122.5000	131.460000	120.4750	130.7900	+5.484%	276,185	-11.591%
2026-02-18	121.8300	125.120000	121.8300	123.9900	+2.133%	166,196	-6.742%
2026-02-17	119.8600	123.100000	117.9000	121.4000	-1.445%	209,550	-4.753%
2026-02-13	120.0000	125.050000	118.9318	123.1800	+4.152%	183,014	-6.129%
2026-02-12	122.0000	123.150000	117.0700	118.2700	-2.866%	217,456	-2.232%
2026-02-11	125.3000	125.300000	118.1600	121.7600	-0.172%	189,102	-5.034%
2026-02-10	122.3600	123.070000	120.6800	121.9700	-0.563%	188,753	-5.198%
2026-02-09	120.2100	123.544700	118.9900	122.6600	+3.188%	163,050	-5.731%
2026-02-06	118.1500	120.200000	117.5500	118.8700	+3.808%	151,484	-2.726%
2026-02-05	116.0900	118.420000	114.4350	114.5100	-3.700%	314,698	+0.978%
2026-02-04	122.9400	123.270000	114.6200	118.9100	-4.012%	330,131	-2.758%
2026-02-03	124.1000	125.705000	120.3850	123.8800	+2.720%	283,563	-6.660%
2026-02-02	116.4500	124.609900	116.4500	120.6000	-1.695%	495,651	-4.121%
2026-01-30	127.4800	130.650000	122.1950	122.6800	-5.971%	566,782	-5.747%
2026-01-29	141.2800	143.000000	130.2800	130.4700	-7.192%	666,729	-11.374%
2026-01-28	135.0000	140.860000	133.4400	140.5800	+5.564%	265,070	-17.748%
2026-01-27	134.0200	134.880000	129.0000	133.1700	-0.723%	274,810	-13.171%
2026-01-26	136.4600	137.200000	131.4650	134.1400	+1.683%	486,121	-13.799%
2026-01-23	128.5500	132.560000	128.5500	131.9200	+3.394%	348,460	-12.348%
2026-01-22	126.9500	130.800000	126.5900	127.5900	+0.520%	298,539	-9.374%
2026-01-21	123.0400	127.000000	122.4050	126.9300	+2.936%	394,423	-8.903%
2026-01-20	121.6800	123.625000	118.9050	123.3100	+5.501%	408,018	-6.228%
2026-01-16	114.9000	119.500000	114.9000	116.8800	+1.467%	218,263	-1.069%
2026-01-15	112.0700	115.190000	111.6158	115.1900	+2.164%	234,652	+0.382%
2026-01-14	109.3100	112.850000	108.3600	112.7500	+3.802%	213,041	+2.554%
2026-01-13	108.2000	109.030000	106.2200	108.6200	+0.985%	152,443	+6.454%
2026-01-12	107.1200	109.260000	106.2571	107.5600	+1.866%	182,063	+7.503%
2026-01-09	104.2400	105.760000	103.2900	105.5900	+2.247%	145,839	+9.508%
2026-01-08	103.7200	104.952600	101.2700	103.2700	-0.807%	152,929	+11.969%
2026-01-07	105.8700	105.870000	103.8600	104.1100	-2.873%	168,462	+11.065%
2026-01-06	106.6700	107.555000	105.9300	107.1900	+1.189%	155,693	+7.874%
2026-01-05	101.4000	106.590000	101.4000	105.9300	+4.643%	188,716	+9.157%
2026-01-02	98.7700	101.620000	97.8500	101.2300	+3.380%	117,840	+14.225%
2025-12-31	98.5500	98.635000	97.7500	97.9200	-0.508%	88,318	+18.086%
2025-12-30	100.3900	100.810000	98.0100	98.4200	-0.706%	152,131	+17.486%
2025-12-29	99.1100	100.440000	97.3600	99.1200	-1.344%	266,673	+16.657%
2025-12-26	100.8600	101.270000	98.7400	100.4700	+0.219%	129,137	+15.089%
2025-12-24	101.1900	101.210000	99.4001	100.2500	-0.939%	104,532	+15.342%
2025-12-23	100.7200	101.990000	99.5700	101.2000	+1.129%	175,576	+14.259%
2025-12-22	97.3300	102.300000	97.3300	100.0700	+3.474%	295,886	+15.549%
2025-12-19	93.7200	96.980000	93.7200	96.7100	+2.795%	241,015	+19.564%
2025-12-18	92.0000	95.800000	92.0000	94.0800	+2.017%	111,467	+22.906%
2025-12-17	96.6100	96.610000	91.9400	92.2200	-3.404%	143,694	+25.385%
2025-12-16	95.0000	96.955000	94.0200	95.4700	+1.155%	173,610	+21.117%
2025-12-15	94.5600	95.695000	93.6300	94.3800	+0.618%	150,512	+22.515%
2025-12-12	95.0200	96.075000	92.5800	93.8000	-0.530%	201,956	+23.273%
2025-12-11	92.4000	94.910000	92.4000	94.3000	+1.649%	148,730	+22.619%
2025-12-10	95.1000	95.649900	90.7001	92.7700	-2.777%	207,542	+24.642%
2025-12-09	92.0300	95.740000	92.0300	95.4200	+3.201%	104,521	+21.180%
2025-12-08	92.0000	93.540000	91.8300	92.4600	+0.336%	86,074	+25.059%
2025-12-05	91.6300	93.090000	90.7900	92.1500	+0.854%	114,448	+25.480%
2025-12-04	89.8900	92.130800	89.8700	91.3700	+0.672%	70,889	+26.551%
2025-12-03	89.6100	91.840000	89.6100	90.7600	+1.272%	80,407	+27.402%
2025-12-02	89.8700	90.160000	88.1466	89.6200	+0.134%	116,339	+29.023%
2025-12-01	92.1300	92.139000	89.3900	89.5000	-2.282%	182,040	+29.196%
2025-11-28	91.0000	92.390000	90.7600	91.5900	+1.519%	99,557	+26.247%
2025-11-26	88.5000	91.380000	88.0000	90.2200	+2.721%	131,927	+28.164%
2025-11-25	86.7200	88.150000	85.8900	87.8300	+0.989%	190,028	+31.652%
2025-11-24	81.5000	87.375000	81.5000	86.9700	+6.961%	189,977	+32.954%
2025-11-21	82.4200	83.500000	80.5321	81.3100	-1.681%	258,375	+42.209%
2025-11-20	87.3300	87.640000	82.7000	82.7000	-4.160%	130,478	+39.819%
2025-11-19	86.9900	88.650000	86.0501	86.2900	-0.312%	143,386	+34.002%
2025-11-18	85.0200	87.600000	85.0200	86.5600	+1.406%	182,636	+33.584%
2025-11-17	87.9100	88.190000	85.0500	85.3600	-3.176%	169,667	+35.462%
2025-11-14	86.4100	89.040000	86.2400	88.1600	-0.598%	139,300	+31.159%
2025-11-13	92.3600	92.360000	88.2250	88.6900	-3.713%	162,802	+30.375%
2025-11-12	93.2700	94.825000	92.1100	92.1100	-1.021%	161,146	+25.535%
2025-11-11	92.6200	93.360000	90.1300	93.0600	+0.259%	148,127	+24.253%
2025-11-10	91.8200	93.270000	91.2750	92.8200	+2.996%	196,807	+24.574%
2025-11-07	84.6400	90.460000	84.0800	90.1200	+7.107%	350,855	+28.307%
2025-11-06	84.6300	86.430000	83.6950	84.1400	+0.191%	218,981	+37.426%
2025-11-05	81.2000	85.190000	78.7900	83.9800	+2.502%	185,194	+37.688%
2025-11-04	81.7500	82.399900	79.9400	81.9300	+0.245%	190,891	+41.133%
2025-11-03	81.8500	82.308500	81.2600	81.7300	-0.268%	132,060	+41.478%
2025-10-31	81.3600	82.325000	81.2300	81.9500	+0.183%	95,742	+41.098%
2025-10-30	81.7400	83.010000	79.8300	81.8000	-0.535%	92,074	+41.357%
2025-10-29	82.6700	83.770000	81.4100	82.2400	+0.945%	168,658	+40.601%
2025-10-28	78.7900	82.696000	78.7900	81.4700	+2.157%	179,550	+41.930%
2025-10-27	81.7000	81.700000	79.3600	79.7500	-2.981%	263,127	+44.991%
2025-10-24	81.6000	82.440000	81.5450	82.2000	+0.970%	76,559	+40.669%
2025-10-23	82.1000	82.470000	81.1300	81.4100	+0.357%	131,161	+42.034%
2025-10-22	81.7700	83.200000	80.1188	81.1200	-1.541%	185,251	+42.542%
2025-10-21	83.5100	83.520000	80.0100	82.3900	-3.896%	282,296	+40.345%
2025-10-20	85.1200	86.505000	84.8930	85.7300	+1.252%	221,092	+34.877%
2025-10-17	87.7600	88.305000	84.2300	84.6700	-4.176%	322,931	+36.565%
2025-10-16	88.5900	89.483000	87.1500	88.3600	+0.478%	172,451	+30.862%
2025-10-15	86.2900	89.050000	86.0900	87.9400	+2.842%	191,110	+31.487%
2025-10-14	83.2900	86.660000	82.7800	85.5100	+2.114%	166,494	+35.224%
2025-10-13	84.0700	84.998000	83.1950	83.7400	+1.245%	126,523	+38.082%
2025-10-10	82.8000	84.290000	82.5000	82.7100	-0.085%	168,019	+39.802%
2025-10-09	88.6300	89.000000	82.2600	82.7800	-6.516%	354,968	+39.683%
2025-10-08	88.0900	89.580000	87.7860	88.5500	+1.793%	196,725	+30.582%
2025-10-07	86.6200	87.135000	85.7779	86.9900	+0.741%	128,125	+32.923%
2025-10-06	85.1200	87.280000	84.8550	86.3500	+2.614%	190,990	+33.909%
2025-10-03	83.5600	84.635000	82.9600	84.1500	+0.996%	122,132	+37.409%
2025-10-02	82.3200	83.490000	81.4900	83.3200	+1.190%	115,889	+38.778%
2025-10-01	83.1000	83.750000	82.2200	82.3400	-1.022%	152,560	+40.430%
2025-09-30	82.8900	83.547500	81.8600	83.1900	-0.228%	238,417	+38.995%
2025-09-29	82.5500	83.820000	82.4400	83.3800	+1.981%	191,112	+38.678%
2025-09-26	80.0000	82.175300	79.2600	81.7600	+4.499%	346,852	+41.426%
2025-09-25	76.9900	78.780000	76.9900	78.2400	+1.360%	223,595	+47.789%
2025-09-24	77.1400	78.490000	76.9800	77.1900	-0.477%	264,708	+49.799%
2025-09-23	74.8400	78.000000	74.6850	77.5600	+3.607%	373,411	+49.085%
2025-09-22	73.5100	75.190000	73.3550	74.8600	+2.632%	151,296	+54.462%
2025-09-19	72.4200	73.470000	71.9100	72.9400	+1.446%	186,867	+58.528%
2025-09-18	71.5400	72.930000	71.2600	71.9000	+0.926%	217,361	+60.821%
2025-09-17	69.0800	71.950000	69.0800	71.2400	+2.356%	253,767	+62.310%
2025-09-16	70.8300	70.830000	69.1800	69.6000	-1.193%	92,454	+66.135%
2025-09-15	69.3300	70.850000	69.3300	70.4400	+1.105%	98,924	+64.154%
2025-09-12	69.1400	69.770000	68.9600	69.6700	+0.708%	79,883	+65.968%
2025-09-11	68.9600	70.500000	68.9600	69.1800	+0.479%	118,865	+67.144%
2025-09-10	68.6100	68.980000	68.4300	68.8500	+1.012%	74,375	+67.945%
2025-09-09	68.2900	69.105000	68.0450	68.1600	+0.294%	117,271	+69.645%
2025-09-08	68.2500	68.780000	67.8263	67.9600	+0.310%	96,083	+70.144%
2025-09-05	67.3600	67.770000	65.9300	67.7500	+1.605%	185,431	+70.672%
2025-09-04	65.8900	66.830000	65.5100	66.6800	+0.316%	139,184	+73.410%
2025-09-03	68.0800	69.140000	65.5000	66.4700	-2.164%	253,952	+73.958%
2025-09-02	65.9500	68.060000	64.9000	67.9400	+3.080%	390,884	+70.194%
2025-08-29	65.4900	65.960000	64.5500	65.9100	+1.229%	120,182	+75.436%
2025-08-28	64.8500	65.320000	64.6400	65.1100	+0.478%	123,326	+77.592%
2025-08-27	64.5800	65.020000	64.4350	64.8000	-0.430%	91,706	+78.441%
2025-08-26	65.2800	65.310000	64.5600	65.0800	+0.448%	93,945	+77.674%
2025-08-25	65.2400	65.720000	64.6900	64.7900	-0.751%	114,580	+78.469%
2025-08-22	63.4800	65.680000	63.4800	65.2800	+2.480%	162,737	+77.129%
2025-08-21	62.5700	63.760000	62.4000	63.7000	+1.725%	103,120	+81.523%
2025-08-20	62.7300	62.910000	61.9400	62.6200	+0.128%	147,691	+84.653%
2025-08-19	65.2800	65.280000	62.3300	62.5400	-3.873%	187,546	+84.890%
2025-08-18	65.4900	66.000000	64.8000	65.0600	-1.320%	148,017	+77.728%
2025-08-15	64.9800	65.940000	63.9550	65.9300	+1.587%	189,280	+75.383%
2025-08-14	65.0800	66.105000	64.8800	64.9000	-0.491%	139,376	+78.166%
2025-08-13	66.7300	67.000000	64.4200	65.2200	-1.540%	221,365	+77.292%
2025-08-12	67.4700	67.685000	66.2300	66.2400	-1.706%	211,124	+74.562%
2025-08-11	66.5000	67.690000	66.4050	67.3900	+0.552%	304,706	+71.583%
2025-08-08	67.4900	68.050000	66.9100	67.0200	-0.134%	166,475	+72.531%
2025-08-07	68.0400	68.395000	67.1000	67.1100	-0.828%	228,292	+72.299%
2025-08-06	66.9100	67.915000	63.4101	67.6700	-1.327%	615,831	+70.873%
2025-08-05	67.8500	69.530500	67.8500	68.5800	+0.263%	224,864	+68.606%
2025-08-04	66.9600	68.400000	66.9600	68.4000	+2.718%	193,670	+69.050%
2025-08-01	67.0000	67.530000	66.3450	66.5900	-1.143%	226,199	+73.645%
2025-07-31	68.2100	68.580000	67.1400	67.3600	-0.488%	176,516	+71.660%
2025-07-30	69.0600	69.500000	67.2700	67.6900	-2.267%	213,623	+70.823%
2025-07-29	68.7500	70.235000	68.6600	69.2600	+0.508%	185,845	+66.951%
2025-07-28	70.1500	70.570000	68.2901	68.9100	-2.724%	273,895	+67.799%
2025-07-25	71.2500	71.420000	70.3000	70.8400	-1.268%	151,580	+63.227%
2025-07-24	71.4200	72.705000	70.3500	71.7500	+0.294%	223,250	+61.157%
2025-07-23	72.0500	73.370000	71.4900	71.5400	-1.065%	187,555	+61.630%
2025-07-22	73.8600	73.860000	70.8500	72.3100	-3.342%	325,135	+59.909%
2025-07-21	75.7800	77.160000	74.7200	74.8100	-0.848%	334,218	+54.565%
2025-07-18	74.2200	75.850000	73.9000	75.4500	+2.001%	188,182	+53.254%
2025-07-17	72.7100	74.260000	72.4600	73.9700	+0.763%	141,318	+56.320%
2025-07-16	72.7600	73.740000	71.9300	73.4100	+1.325%	203,161	+57.513%
2025-07-15	72.6800	72.780000	71.8600	72.4500	+0.291%	111,815	+59.600%
2025-07-14	71.1700	72.507800	71.1700	72.2400	+1.890%	146,026	+60.064%
2025-07-11	70.3700	71.110000	70.0800	70.9000	+0.954%	147,933	+63.089%
2025-07-10	69.9800	70.760000	69.7600	70.2300	+0.602%	140,374	+64.645%
2025-07-09	68.2900	69.810000	67.5450	69.8100	+2.061%	154,113	+65.635%
2025-07-08	70.3300	70.510000	67.2601	68.4000	-2.578%	181,143	+69.050%
2025-07-07	69.6350	70.320000	68.9937	70.2100	+0.415%	120,473	+64.692%
2025-07-03	68.4800	69.980000	68.4800	69.9200	+2.237%	74,979	+65.375%
2025-07-02	68.1800	68.840000	67.8100	68.3900	+0.102%	107,278	+69.074%
2025-07-01	69.1500	69.540000	67.7700	68.3200	-1.114%	96,861	+69.248%
2025-06-30	67.1000	69.090000	67.0300	69.0900	+2.981%	192,580	+67.361%
2025-06-27	67.5800	67.922901	66.9400	67.0900	-0.901%	111,238	+72.351%
2025-06-26	68.1100	68.600000	67.3400	67.7000	-0.059%	161,054	+70.798%
2025-06-25	64.6000	67.960000	64.0900	67.7400	+4.812%	346,640	+70.697%
2025-06-24	64.4300	65.170000	63.3300	64.6300	-0.262%	140,733	+78.911%
2025-06-23	65.4200	65.965000	64.7200	64.8000	-0.948%	176,710	+78.441%
2025-06-20	65.2400	65.760000	64.8900	65.4200	-0.015%	158,697	+76.750%
2025-06-18	64.3500	65.670000	64.1400	65.4300	+1.726%	153,483	+76.723%
2025-06-17	64.5900	65.300000	64.2600	64.3200	-0.403%	296,426	+79.773%
2025-06-16	62.9500	64.720000	62.9500	64.5800	+2.167%	245,184	+79.049%
2025-06-13	63.4000	63.800000	62.7000	63.2100	-0.252%	138,474	+82.930%
2025-06-12	62.6800	63.790000	62.6800	63.3700	+1.149%	139,881	+82.468%
2025-06-11	62.0100	62.910000	61.8000	62.6500	+1.261%	82,248	+84.565%
2025-06-10	62.4800	62.480000	61.4150	61.8700	-0.849%	241,819	+86.892%
2025-06-09	62.4800	63.115000	61.6900	62.4000	+0.808%	144,366	+85.304%
2025-06-06	61.8000	62.240000	61.4800	61.9000	-0.129%	162,326	+86.801%
2025-06-05	61.3500	62.810000	61.3500	61.9800	+1.690%	181,917	+86.560%
2025-06-04	60.1200	61.389900	59.9100	60.9500	+1.549%	258,823	+89.713%
2025-06-03	59.0600	60.220000	59.0600	60.0200	+1.197%	160,571	+92.652%
2025-06-02	58.5400	59.520000	58.3500	59.3100	+2.329%	296,952	+94.959%
2025-05-30	58.3000	58.410000	57.2600	57.9600	-0.138%	297,198	+99.500%
2025-05-29	58.6000	58.600000	57.9350	58.0400	-0.786%	163,626	+99.225%
2025-05-28	58.2800	59.140000	57.9480	58.5000	+0.567%	205,274	+97.658%
2025-05-27	57.4600	58.510000	57.4600	58.1700	+0.588%	141,642	+98.779%
2025-05-23	56.2200	58.083800	56.2000	57.8300	+3.249%	136,235	+99.948%
2025-05-22	56.7000	56.830000	56.0100	56.0100	-1.530%	94,455	+106.445%
2025-05-21	56.9700	57.760000	56.8000	56.8800	+0.353%	287,468	+103.288%
2025-05-20	55.7800	56.750000	55.7800	56.6800	+0.586%	104,404	+104.005%
2025-05-19	55.6000	56.370000	55.2177	56.3500	+1.422%	89,859	+105.200%
2025-05-16	55.5500	56.460000	55.3100	55.5600	+0.036%	338,193	+108.117%
2025-05-15	54.9000	55.580000	54.4281	55.5400	+1.684%	148,697	+108.192%
2025-05-14	54.4100	56.410000	54.4100	54.6200	-0.219%	224,384	+111.699%
2025-05-13	54.5200	55.039900	53.9900	54.7400	+0.810%	260,536	+111.235%
2025-05-12	54.3400	54.560000	52.4500	54.3000	-1.808%	388,705	+112.947%
2025-05-09	54.7900	55.900000	54.4400	55.3000	+2.712%	200,307	+109.096%
2025-05-08	53.8100	54.370000	53.3100	53.8400	-0.130%	194,748	+114.766%
2025-05-07	52.1700	54.432800	52.1700	53.9100	+0.917%	185,964	+114.487%
2025-05-06	52.3500	53.966400	51.8000	53.4200	+2.652%	237,665	+116.455%
2025-05-05	52.0400	52.229500	50.5600	52.0400	+1.344%	153,224	+122.194%
2025-05-02	52.0700	52.500000	51.3400	51.3500	-0.811%	148,860	+125.180%
2025-05-01	52.0100	52.620000	51.7300	51.7700	-1.409%	179,928	+123.353%
2025-04-30	51.8100	52.655000	51.2800	52.5100	+0.942%	164,606	+120.206%
2025-04-29	52.6900	52.790000	51.8000	52.0200	-1.103%	121,749	+122.280%
2025-04-28	52.1500	52.740000	51.8949	52.6000	+0.574%	128,196	+119.829%
2025-04-25	52.3200	52.540000	51.9650	52.3000	-0.324%	86,485	+121.090%
2025-04-24	52.1300	52.910000	51.3500	52.4700	+1.883%	179,146	+120.374%
2025-04-23	53.6500	53.830000	51.2300	51.5000	-4.894%	349,931	+124.524%
2025-04-22	53.6300	54.815000	53.0300	54.1500	+2.286%	456,893	+113.536%
2025-04-21	53.3500	53.769900	51.9300	52.9400	+0.360%	231,647	+118.417%
2025-04-17	51.6700	52.940000	51.1200	52.7500	+2.209%	310,327	+119.204%
2025-04-16	49.5900	52.989900	49.5900	51.6100	+5.091%	841,164	+124.046%
2025-04-15	48.3500	49.120000	47.9950	49.1100	+2.291%	300,842	+135.451%
2025-04-14	47.2200	48.090000	46.6700	48.0100	+1.673%	246,805	+140.846%
2025-04-11	44.2700	47.780000	44.2700	47.2200	+7.294%	368,381	+144.875%

.dark-mode .H562Q6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H562Q6{ color: #333333; background-color: white; border: 2px solid #333333; }SIISprott Inc.stock NYSE

SII
Sprott Inc.
stock NYSE