Sprott Inc. - SII.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	113.74	114.89	114.89	115.7	113.74	30,017
October 23, 2025	114.33	113.93	113.93	115.26	113.4	42,747
October 22, 2025	113.68	113.61	113.61	116.2	112.23	61,200
October 21, 2025	118.37	115.41	115.41	118.37	112.23	111,800
October 20, 2025	118.89	120.45	120.45	121.43	118.89	88,317
October 17, 2025	123.85	118.82	118.82	123.92	118.28	127,300
October 16, 2025	124.11	124.22	124.22	125.65	122.45	83,813
October 15, 2025	121.76	123.59	123.59	125.12	121.76	101,507
October 14, 2025	116.76	120.25	120.25	121.62	116.38	63,900
October 10, 2025	116.19	115.93	115.93	117.87	115.17	79,023
October 09, 2025	124.34	116.26	116.26	124.34	115.48	110,000
October 08, 2025	122.68	123.53	123.53	124.94	122.68	62,331
October 07, 2025	120.6	121.57	121.57	121.64	119.75	68,600
October 06, 2025	118.6	120.54	120.54	121.8	118.6	79,100
October 03, 2025	116.94	117.38	117.38	118.12	115.76	71,082
October 02, 2025	114.87	116.42	116.42	116.52	113.77	47,600
October 01, 2025	114.96	114.93	114.93	116.8	114.8	62,726
September 30, 2025	115.55	115.67	115.67	116.31	114	66,738
September 29, 2025	114.54	116.14	116.14	116.61	114.54	104,533
September 26, 2025	110.44	113.85	113.85	114.43	110.44	146,022
September 25, 2025	107.77	109.29	109.29	109.85	107.65	75,846
September 24, 2025	107.36	107.39	107.39	108.94	106.87	94,900
September 23, 2025	103.37	107.41	107.41	107.82	103.37	126,438
September 22, 2025	101.94	103.57	103.57	103.94	101.27	84,908
September 19, 2025	100.06	100.57	100.57	101.45	99.3	379,300
September 18, 2025	99.16	99.28	99.28	100.57	98.38	80,900
September 17, 2025	95.95	98.24	98.24	98.96	95.28	73,000
September 16, 2025	97.1	95.68	95.68	97.15	94.97	46,163
September 15, 2025	96.47	97.15	97.15	97.74	96.47	33,123
September 12, 2025	95.54	96.57	96.57	96.57	95.32	24,900
September 11, 2025	96	95.94	95.94	97.58	95.66	53,723
September 10, 2025	94.6	95.59	95.59	95.64	94.6	32,049
September 09, 2025	94.72	94.54	94.54	95.49	94.21	44,352
September 08, 2025	94.55	94	94	95.11	93.65	40,725
September 05, 2025	93.49	93.87	93.87	93.88	91.4	79,600
September 04, 2025	91.1	92.15	92.15	92.29	91.02	41,709
September 03, 2025	93.79	91.76	91.76	95.38	90.34	119,246
September 02, 2025	90.24	93.73	93.73	93.79	89.48	179,546
August 29, 2025	89.97	90.49	90.49	90.55	88.62	63,239
August 28, 2025	89.72	89.45	89.45	89.81	88.99	64,800
August 27, 2025	89.8	89.31	89.31	89.92	89.02	41,524
August 26, 2025	89.57	90.09	90.09	90.34	89.31	103,746
August 25, 2025	90	89.81	89.81	90.98	89.67	64,500
August 22, 2025	88.33	90.33	90.33	90.81	88.33	84,610
August 21, 2025	87.38	88.55	88.55	88.63	86.6	39,900
August 20, 2025	87.69	86.87	86.87	87.69	85.84	76,900
August 19, 2025	89.91	86.7	86.7	89.91	86.44	53,447
August 18, 2025	90.5	89.91	89.91	90.87	89.48	52,431
August 15, 2025	89.7	91	91	91.09	88.28	70,200
August 14, 2025	89.65	89.67	89.67	91.1	89.62	69,623
August 13, 2025	91.36	89.69	89.69	92.28	88.76	86,940
August 12, 2025	92.92	91.31	91.31	93.38	91.27	103,023
August 11, 2025	91.48	92.91	92.91	93.25	91.26	54,607
August 08, 2025	92.35	92.21	92.21	93.7	91.93	62,600
August 07, 2025	93.12	92.42	92.42	94.06	92.28	74,600
August 06, 2025	92.46	93.06	93.06	93.39	87.19	217,509
August 05, 2025	95.06	94.62	94.62	95.78	93.76	155,614
August 01, 2025	93.54	91.88	91.88	93.54	91.48	69,334
July 31, 2025	94.34	93.3	93.3	94.87	93.04	60,947
July 30, 2025	94.88	93.67	93.67	95.98	93.1	68,922

Sprott Inc. (SII.TO) TSX