Canada Markets close in 5 hrs 46 mins

Sprott Inc. (SII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.86-0.84 (-2.35%)
As of 09:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202234.9435.2634.7534.8634.8622,249
May 17, 202235.1736.3435.0335.7035.7092,900
May 16, 202235.0035.1634.1034.6734.67127,400
May 13, 202235.2736.6235.1835.3335.33158,400
May 12, 202235.0036.5634.2735.1635.16284,700
May 11, 202237.6837.8235.7635.8535.85343,100
May 10, 202240.4640.8637.2238.0938.09278,200
May 09, 202243.8543.8540.0040.2440.24310,300
May 06, 202243.5545.8843.1445.3045.3084,200
May 05, 202245.4745.9643.2144.8444.84131,100
May 04, 202245.2645.9243.7545.9245.9289,200
May 03, 202243.7745.9043.5745.3945.3996,400
May 02, 202246.0846.0843.1544.1044.10196,300
Apr 29, 202247.1548.0945.8446.0946.0970,600
Apr 28, 202245.6147.5445.5546.7546.75104,200
Apr 27, 202245.5446.1144.1945.5145.51205,500
Apr 26, 202247.7947.7945.5245.6345.63121,000
Apr 25, 202246.2347.8144.8647.4147.41281,000
Apr 22, 202249.7649.7646.6346.9846.98253,500
Apr 21, 202256.1456.3149.0049.2249.22300,800
Apr 20, 202256.4157.0054.4356.1556.15148,600
Apr 19, 202254.7056.8454.2256.8456.84236,300
Apr 18, 202253.1555.0653.1554.8654.86209,500
Apr 14, 202252.6453.5252.4553.5053.5051,700
Apr 13, 202251.5353.2451.5352.7452.74149,900
Apr 12, 202251.1151.8050.6251.4951.4962,800
Apr 11, 202252.1852.1850.5251.0551.0560,400
Apr 08, 202251.4552.1651.3751.8651.8644,300
Apr 07, 202250.2551.8549.8151.5951.5965,600
Apr 06, 202250.0850.8749.5650.2650.2694,100
Apr 05, 202251.7752.9549.7049.9149.91133,400
Apr 04, 202251.4752.0651.4651.7551.7574,400
Apr 01, 202250.3651.4850.2951.4851.48123,100
Mar 31, 202250.3350.7750.1050.2450.2461,000
Mar 30, 202250.2250.9249.7550.1450.1465,200
Mar 29, 202250.0850.4949.2550.3850.3880,100
Mar 28, 202250.7151.5049.7150.3950.39103,800
Mar 25, 202250.3651.1250.3650.8150.8190,600
Mar 24, 202249.7351.0249.3650.7250.72147,500
Mar 23, 202247.9049.6247.2249.4049.40132,600
Mar 22, 202247.8348.1047.3047.4547.45140,400
Mar 21, 202247.4748.1347.0247.6447.64141,500
Mar 18, 202247.9248.2747.0247.3147.31148,100
Mar 17, 202245.9047.8344.9847.5047.50256,700
Mar 16, 202245.5846.2444.3445.2945.29117,300
Mar 15, 202245.0545.5443.5945.1845.18163,300
Mar 14, 202246.2347.4844.2844.9044.90287,100
Mar 11, 202246.1746.4445.1245.9745.97131,900
Mar 10, 202246.1046.9845.4346.1446.14192,000
Mar 09, 202245.2945.9644.3745.4445.44141,000
Mar 08, 202247.6047.6044.8345.4245.42274,500
Mar 07, 202244.6147.9142.7646.8846.88415,900
Mar 04, 202241.6444.0041.5143.6043.60195,200
Mar 03, 202241.7742.5541.0141.9341.93126,700
Mar 02, 202241.9442.1140.4841.3941.3993,000
Mar 01, 202241.3542.8640.0141.8141.81290,900
Feb 28, 202238.6441.3938.3341.2241.22211,400
Feb 25, 202238.8339.1937.7138.4838.4876,800
Feb 24, 202237.5039.1136.6938.9338.93156,700
Feb 23, 202237.5037.9536.9537.1237.12158,600
Feb 22, 202238.4638.8437.1537.5037.50119,000
Feb 18, 202239.7240.1238.1438.3438.34110,200
Feb 17, 202239.8240.2039.4439.6339.6386,100
Feb 16, 202239.5039.9838.4039.7539.75147,700
Feb 15, 202240.0040.6538.7039.3839.38227,400
Feb 14, 202237.6539.8037.2539.6739.67257,400
Feb 11, 202236.8937.8036.5437.0137.01184,700
Feb 10, 202237.0137.5236.1936.4236.42130,700
Feb 09, 202237.4537.7436.6637.2637.26175,600
Feb 08, 202234.2036.9234.1036.7036.70181,400
Feb 07, 202233.9634.7533.7534.4434.4476,900
Feb 04, 202233.6834.2133.3833.9633.9667,800
Feb 03, 202235.1735.1733.8734.0034.0098,100
Feb 02, 202235.5535.9935.0735.4235.4269,400
Feb 01, 202235.1535.7834.9035.6535.6542,600
Jan 31, 202234.1335.2334.1335.1535.1551,300
Jan 28, 202234.5634.6833.6034.5034.5098,500
Jan 27, 202235.0035.6934.3334.5634.56106,100
Jan 26, 202237.7837.7834.4734.6434.64251,700
Jan 25, 202236.0837.6435.6537.2637.2697,200
Jan 24, 202236.7636.9234.8536.6736.67177,500
Jan 21, 202238.4638.6337.1137.2937.2984,700
Jan 20, 202239.2540.1538.7238.8638.8638,700
Jan 19, 202238.4339.6038.4339.2439.2456,400
Jan 18, 202238.2538.8038.0038.4438.4466,600
Jan 14, 202239.9139.9138.6839.0539.0561,200
Jan 13, 202241.0041.1539.9040.1140.1143,600
Jan 12, 202241.7342.1240.7440.8240.8230,500
Jan 11, 202240.6242.1440.3641.3341.3357,400
Jan 10, 202240.7640.9140.0040.5140.5188,400
Jan 07, 202241.6241.9940.8441.2041.2096,900
Jan 06, 202243.2043.9941.5841.9341.9375,900
Jan 05, 202243.8945.0243.4543.5143.5151,700
Jan 04, 202244.5644.7343.5544.1544.1544,400
Jan 03, 202244.8145.1944.2344.4744.4736,900
Dec 31, 202145.5345.5344.9345.0945.0922,500
Dec 30, 202145.3645.8945.0145.2445.2426,800
Dec 29, 202145.2045.6344.8445.2645.2627,900
Dec 28, 202145.6045.9245.0945.2045.2037,700
Dec 27, 202144.6845.8544.6545.5645.5629,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...