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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182.61	197.31	197.31	197.48	181.95	182,210
February 19, 2026	164.09	179.47	179.47	180.11	164.09	92,313
February 18, 2026	165.35	169.85	169.85	171.24	165.35	43,013
February 17, 2026	163.86	165.58	165.58	167.78	161.59	77,500
February 13, 2026	164.38	168.07	168.07	170.13	162.24	45,400
February 12, 2026	166.6	161.19	161.19	166.6	159.78	76,705
February 11, 2026	168.56	165.45	165.45	168.56	161.14	58,321
February 10, 2026	167.15	165.74	165.74	167.15	163.77	35,649
February 09, 2026	163.98	166.16	166.16	167.19	161.76	53,039
February 06, 2026	162.17	162.28	162.28	164	161.23	59,600
February 05, 2026	156.68	157.05	157.05	161.81	156.68	99,734
February 04, 2026	168.56	162.45	162.45	168.56	156.84	116,221
February 03, 2026	170.75	168.56	168.56	170.95	164.52	139,928
February 02, 2026	161.46	164.78	164.78	169.27	161.17	152,800
January 30, 2026	169.19	166.96	166.96	176.2	166.2	194,000
January 29, 2026	191.31	175.75	175.75	192	175	252,623
January 28, 2026	181.59	190.54	190.54	191.28	181.45	92,900
January 27, 2026	183.32	180.56	180.56	183.67	175.6	82,300
January 26, 2026	187.03	183.75	183.75	187.8	180.51	113,900
January 23, 2026	177.49	180.84	180.84	182.11	177.49	95,406
January 22, 2026	175.47	175.62	175.62	180.33	174.63	128,200
January 21, 2026	171.25	175.46	175.46	175.6	169.14	161,009
January 20, 2026	169.76	170.73	170.73	171.14	164.41	156,700
January 19, 2026	162.31	165.6	165.6	166.05	162.31	29,700
January 16, 2026	159.95	162.31	162.31	166.57	159.73	152,600
January 15, 2026	156.43	159.9	159.9	160.01	156	76,527
January 14, 2026	150.98	156.43	156.43	156.66	150.01	111,210
January 13, 2026	150.77	150.9	150.9	151.48	147.63	68,166
January 12, 2026	149.3	149.26	149.26	151.5	147.95	49,608
January 09, 2026	144.84	146.85	146.85	146.91	143.49	43,500
January 08, 2026	143.9	143.14	143.14	145.36	140.5	77,500
January 07, 2026	146.17	144.44	144.44	146.17	143.58	78,800
January 06, 2026	147.34	148.24	148.24	148.41	145.91	72,235
January 05, 2026	140.43	145.94	145.94	146.64	140.43	94,142
January 02, 2026	134.51	138.89	138.89	139.76	134.51	59,902
December 31, 2025	134.35	134.44	134.44	135.3	134.07	30,150
December 30, 2025	136.68	134.63	134.63	137.93	134.41	56,400
December 29, 2025	137.06	135.9	135.9	137.54	134.48	141,738
December 23, 2025	138.33	138.73	138.73	139.56	136.68	55,300
December 22, 2025	134.5	137.93	137.93	140.37	134.5	108,500
December 19, 2025	131.09	134	134	134	131.01	344,400
December 18, 2025	126.85	130.08	130.08	131.99	126.85	47,000
December 17, 2025	131.74	127.34	127.34	132.75	126.77	67,713
December 16, 2025	130.59	131.42	131.42	133.22	129.4	58,301
December 15, 2025	129.49	130.3	130.3	131.61	129.04	36,900
December 12, 2025	130.94	129.12	129.12	131.96	127.56	42,357
December 11, 2025	128.35	129.6	129.6	130.61	127.24	43,746
December 10, 2025	131	128.3	128.3	132.79	125.57	99,924
December 09, 2025	128.27	132.15	132.15	132.43	128.27	43,419
December 08, 2025	127.6	128.34	128.34	129.44	127.29	51,130
December 05, 2025	127.49	127.67	127.67	129.2	126.07	64,200
December 04, 2025	126.37	127.56	127.56	128.72	126.37	38,959
December 03, 2025	125.16	126.9	126.9	128.06	125.1	42,290
December 02, 2025	125.59	125.47	125.47	126.05	123.92	59,537
December 01, 2025	129.3	125.4	125.4	129.3	125.24	58,734
November 28, 2025	127.9	128.54	128.54	129.06	127.08	33,174
November 27, 2025	127	127.35	127.35	127.9	127	14,812
November 26, 2025	124.94	126.81	126.81	128.31	124.86	43,100
November 25, 2025	123.67	123.98	123.98	124.28	121.24	70,415
November 24, 2025	114.6	122.97	122.97	123.33	114.6	124,000

Sprott Inc. (SII.TO) TSX