If you invested $1000 in Sprott Inc. (SII) 10 years ago, it would be worth $9,702.35 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,385.02, while $1000 invested 1 year ago would be worth $2,041.65. This corresponds to total returns of 870.23%, 338.5%, 104.17%, respectively, with annualized returns of 25.5%, 34.4%, 104.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 130.29 | 132.34 | 132.34 | 133.06 | 129.29 | 316,359 |
| August 20, 2026 | 120.51 | 126.56 | 126.56 | 126.75 | 119.87 | 302,496 |
| August 19, 2026 | 121.49 | 120.84 | 120.84 | 123.95 | 120.44 | 172,960 |
| August 18, 2026 | 120 | 117.6 | 117.6 | 121.68 | 116.19 | 104,755 |
| August 17, 2026 | 116.91 | 121.93 | 121.93 | 122.17 | 116.08 | 286,601 |
| August 14, 2026 | 118.34 | 116.77 | 116.77 | 120.37 | 115.79 | 160,306 |
| August 13, 2026 | 116.98 | 117.6 | 117.6 | 118.92 | 115.91 | 112,332 |
| August 12, 2026 | 125.09 | 117.74 | 117.74 | 125.32 | 116.56 | 213,470 |
| August 11, 2026 | 114.95 | 122.6 | 122.6 | 124.19 | 114.95 | 294,163 |
| August 10, 2026 | 117.38 | 115.49 | 115.49 | 118.3 | 115.33 | 197,176 |
| August 07, 2026 | 116.19 | 117.88 | 117.88 | 118.75 | 114.64 | 233,187 |
| August 06, 2026 | 116.52 | 112.31 | 112.31 | 119.08 | 110.59 | 232,700 |
| August 05, 2026 | 105 | 115.64 | 115.64 | 116.19 | 101 | 533,865 |
| August 04, 2026 | 106.65 | 104.75 | 104.75 | 108.42 | 103.88 | 214,283 |
| August 03, 2026 | 101.86 | 104.06 | 104.06 | 104.18 | 101.65 | 212,283 |
| July 31, 2026 | 106.66 | 103.01 | 103.01 | 106.96 | 102.6 | 115,421 |
| July 30, 2026 | 105.77 | 106.67 | 106.67 | 107.13 | 105.2 | 73,187 |
| July 29, 2026 | 105.3 | 103.98 | 103.98 | 106.72 | 103.09 | 157,222 |
| July 28, 2026 | 103.37 | 105.83 | 105.83 | 106.06 | 101.93 | 100,660 |
| July 27, 2026 | 104.06 | 104.66 | 104.66 | 104.82 | 101.94 | 103,215 |
| July 23, 2026 | 106.21 | 105.65 | 105.65 | 107.4 | 104.45 | 111,242 |
| July 22, 2026 | 109.96 | 108.53 | 108.53 | 111.4 | 108.02 | 128,963 |
| July 21, 2026 | 107.16 | 109.57 | 109.57 | 110.12 | 106.12 | 198,144 |
| July 20, 2026 | 107.05 | 104.92 | 104.92 | 107.05 | 104.12 | 65,412 |
| July 17, 2026 | 106.29 | 104.14 | 104.14 | 106.29 | 102.08 | 123,867 |
| July 16, 2026 | 105.1 | 104.53 | 104.53 | 106.1 | 103.35 | 142,661 |
| July 15, 2026 | 106.54 | 107.31 | 107.31 | 108.21 | 105.71 | 161,572 |
| July 14, 2026 | 106.74 | 106.05 | 106.05 | 109.69 | 105.18 | 107,483 |
| July 13, 2026 | 106.75 | 103.97 | 103.97 | 107.18 | 102.14 | 173,708 |
| July 10, 2026 | 109.74 | 107.96 | 107.96 | 110.21 | 107.71 | 169,297 |
| July 09, 2026 | 112.86 | 109.74 | 109.74 | 114.08 | 109.11 | 178,272 |
| July 08, 2026 | 110.99 | 111.07 | 111.07 | 112.53 | 108.93 | 386,382 |
| July 07, 2026 | 117.55 | 112.96 | 112.96 | 117.74 | 112.05 | 301,606 |
| July 06, 2026 | 116.64 | 118.55 | 118.55 | 119.1 | 116.23 | 151,470 |
| July 02, 2026 | 115.56 | 114.98 | 114.98 | 120.13 | 113.31 | 168,255 |
| July 01, 2026 | 113.2 | 112.73 | 112.73 | 116.59 | 112.36 | 160,324 |
| June 30, 2026 | 113.87 | 112.35 | 112.35 | 114.48 | 111.5 | 215,744 |
| June 29, 2026 | 113.21 | 112.64 | 112.64 | 114.8 | 108.97 | 207,201 |
| June 26, 2026 | 106.14 | 112.14 | 112.14 | 113.32 | 106.03 | 246,704 |
| June 25, 2026 | 107.81 | 105.07 | 105.07 | 108.71 | 104.61 | 168,666 |
| June 24, 2026 | 111.2 | 106.64 | 106.64 | 113.53 | 103.64 | 278,827 |
| June 23, 2026 | 113.55 | 113.53 | 113.53 | 115.28 | 112.9 | 153,946 |
| June 22, 2026 | 116.17 | 118.08 | 118.08 | 119.23 | 116.02 | 145,293 |
| June 18, 2026 | 131 | 122.27 | 122.27 | 131.99 | 121.07 | 141,598 |
| June 17, 2026 | 129.16 | 128.69 | 128.69 | 137.77 | 128.65 | 297,936 |
| June 16, 2026 | 129.85 | 130.6 | 130.6 | 132.49 | 129.48 | 159,505 |
| June 15, 2026 | 127.59 | 128.35 | 128.35 | 134.2 | 126.52 | 251,775 |
| June 12, 2026 | 116.87 | 118.8 | 118.8 | 119.73 | 115.91 | 113,092 |
| June 11, 2026 | 113.78 | 115.76 | 115.76 | 116.56 | 111.73 | 201,309 |
| June 10, 2026 | 116.05 | 112.81 | 112.81 | 118 | 112.29 | 171,521 |
| June 09, 2026 | 122.85 | 118.08 | 118.08 | 122.85 | 114.28 | 188,032 |
| June 08, 2026 | 125.03 | 120.98 | 120.98 | 125.03 | 120.39 | 106,227 |
| June 05, 2026 | 127.01 | 122.79 | 122.79 | 128 | 122.11 | 119,478 |
| June 04, 2026 | 129.42 | 129.82 | 129.82 | 131.47 | 129.14 | 170,978 |
| June 03, 2026 | 130.21 | 128.04 | 128.04 | 130.21 | 128.04 | 108,441 |
| June 02, 2026 | 133.32 | 133.33 | 133.33 | 135.05 | 130.74 | 95,579 |
| June 01, 2026 | 128.14 | 132.47 | 132.47 | 135.6 | 128.01 | 262,020 |
| May 29, 2026 | 128.7 | 131.01 | 131.01 | 132.57 | 127.81 | 206,810 |
| May 28, 2026 | 125.7 | 127.97 | 127.97 | 130.87 | 123.16 | 189,371 |
| May 27, 2026 | 126.86 | 127.72 | 127.72 | 128.6 | 124.58 | 149,747 |