Sprott Inc. - SII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	89.61	90.76	90.76	91.84	89.61	80,407
December 02, 2025	89.87	89.62	89.62	90.16	88.15	116,339
December 01, 2025	92.13	89.5	89.5	92.14	89.39	182,040
November 28, 2025	91	91.59	91.59	92.39	90.76	99,600
November 26, 2025	88.5	90.22	90.22	91.38	88	131,927
November 25, 2025	86.72	87.83	87.83	88.15	85.89	190,028
November 24, 2025	81.5	86.97	86.97	87.38	81.5	190,000
November 21, 2025	82.42	81.31	81.31	83.5	80.53	258,400
November 20, 2025	87.33	82.7	82.7	87.64	82.7	130,500
November 19, 2025	86.99	86.29	86.29	88.65	86.05	143,400
November 18, 2025	85.02	86.56	86.56	87.6	85.02	182,636
November 17, 2025	87.91	85.36	85.36	88.19	85.05	169,700
November 14, 2025	86.41	88.16	87.76	89.04	86.24	139,300
November 13, 2025	92.36	88.69	88.29	92.36	88.23	162,802
November 12, 2025	93.27	92.11	91.69	94.83	92.11	161,146
November 11, 2025	92.62	93.06	92.64	93.36	90.13	148,127
November 10, 2025	91.82	92.82	92.4	93.27	91.28	196,807
November 07, 2025	84.64	90.12	90.12	90.46	84.08	350,855
November 06, 2025	84.63	84.14	84.14	86.43	83.7	219,000
November 05, 2025	81.2	83.98	83.98	85.19	78.79	185,200
November 04, 2025	81.75	81.93	81.93	82.4	79.94	190,900
November 03, 2025	81.85	81.73	81.73	82.31	81.26	132,100
October 31, 2025	81.36	81.95	81.95	82.33	81.23	95,742
October 30, 2025	81.74	81.8	81.8	83.01	79.83	84,729
October 29, 2025	82.67	82.24	82.24	83.77	81.41	168,658
October 28, 2025	78.79	81.47	81.47	82.7	78.79	179,600
October 27, 2025	81.7	79.75	79.75	81.7	79.36	263,127
October 24, 2025	81.6	82.2	82.2	82.44	81.55	76,559
October 23, 2025	82.1	81.41	81.41	82.47	81.13	131,200
October 22, 2025	81.77	81.12	81.12	83.2	80.12	185,300
October 21, 2025	83.51	82.39	82.39	83.52	80.01	282,300
October 20, 2025	85.12	85.73	85.73	86.51	84.89	221,100
October 17, 2025	87.76	84.67	84.67	88.31	84.23	322,931
October 16, 2025	88.59	88.36	88.36	89.48	87.15	172,451
October 15, 2025	86.29	87.94	87.94	89.05	86.09	191,110
October 14, 2025	83.29	85.51	85.51	86.66	82.78	166,494
October 13, 2025	84.07	83.74	83.74	85	83.2	126,523
October 10, 2025	82.8	82.71	82.71	84.29	82.5	168,019
October 09, 2025	88.63	82.78	82.78	89	82.26	354,968
October 08, 2025	88.09	88.55	88.55	89.58	87.79	196,725
October 07, 2025	86.62	86.99	86.99	87.14	85.78	128,125
October 06, 2025	85.12	86.35	86.35	87.28	84.86	190,990
October 03, 2025	83.56	84.15	84.15	84.64	82.96	122,132
October 02, 2025	82.32	83.32	83.32	83.49	81.49	115,900
October 01, 2025	83.1	82.34	82.34	83.75	82.22	152,600
September 30, 2025	82.89	83.19	83.19	83.55	81.86	238,417
September 29, 2025	82.55	83.38	83.38	83.82	82.44	191,112
September 26, 2025	80	81.76	81.76	82.18	79.26	346,852
September 25, 2025	76.99	78.24	78.24	78.78	76.99	223,595
September 24, 2025	77.14	77.19	77.19	78.49	76.98	264,708
September 23, 2025	74.84	77.56	77.56	78	74.69	373,411
September 22, 2025	73.51	74.86	74.86	75.19	73.36	151,296
September 19, 2025	72.42	72.94	72.94	73.47	71.91	186,867
September 18, 2025	71.44	71.9	71.9	72.84	71.26	209,461
September 17, 2025	69.08	71.24	71.24	71.95	69.08	253,800
September 16, 2025	70.83	69.6	69.6	70.83	69.18	92,500
September 15, 2025	69.33	70.44	70.44	70.85	69.33	98,924
September 12, 2025	69.14	69.67	69.67	69.77	68.96	79,900
September 11, 2025	68.96	69.18	69.18	70.5	68.96	118,900
September 10, 2025	68.61	68.85	68.85	68.98	68.43	74,400

Sprott Inc. (SII) NYSE