Sprott Inc. - SII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	68.29	68.16	68.16	69.11	68.05	117,300
September 08, 2025	68.25	67.96	67.96	68.78	67.83	96,100
September 05, 2025	67.36	67.75	67.75	67.77	65.93	185,431
September 04, 2025	65.89	66.68	66.68	66.83	65.51	139,200
September 03, 2025	68.08	66.47	66.47	69.14	65.5	254,000
September 02, 2025	65.95	67.94	67.94	68.06	64.9	390,900
August 29, 2025	65.49	65.91	65.91	65.96	64.55	120,182
August 28, 2025	64.85	65.11	65.11	65.32	64.64	123,326
August 27, 2025	64.58	64.8	64.8	65.02	64.44	91,706
August 26, 2025	65.28	65.08	65.08	65.31	64.56	93,945
August 25, 2025	65.24	64.79	64.79	65.72	64.69	114,600
August 22, 2025	63.48	65.28	65.28	65.68	63.48	162,737
August 21, 2025	62.57	63.7	63.7	63.76	62.4	103,120
August 20, 2025	62.73	62.62	62.62	62.91	61.94	147,700
August 19, 2025	65.28	62.54	62.54	65.28	62.33	187,546
August 18, 2025	65.49	65.06	65.06	66	64.8	148,017
August 15, 2025	64.98	65.93	65.93	65.94	63.96	189,300
August 14, 2025	65.08	64.9	64.9	66.11	64.88	139,400
August 13, 2025	66.73	65.22	65.22	67	64.42	221,400
August 12, 2025	67.47	66.24	66.24	67.69	66.23	211,124
August 11, 2025	66.5	67.39	67.39	67.69	66.41	304,706
August 08, 2025	67.49	67.02	67.02	68.05	66.91	166,500
August 07, 2025	68.04	67.11	67.11	68.4	67.1	228,300
August 06, 2025	66.91	67.67	67.67	67.92	63.41	615,831
August 05, 2025	67.85	68.58	68.58	69.53	67.85	224,900
August 04, 2025	66.96	68.4	68.4	68.4	66.96	193,700
August 01, 2025	67	66.59	66.59	67.53	66.35	226,199
July 31, 2025	68.21	67.36	67.36	68.58	67.14	154,817
July 30, 2025	69.06	67.69	67.69	69.5	67.27	213,623
July 29, 2025	68.75	69.26	69.26	70.24	68.66	185,845
July 28, 2025	70.15	68.91	68.91	70.57	68.29	273,900
July 25, 2025	71.25	70.84	70.84	71.42	70.3	151,600

Sprott Inc. (SII) NYSE