Sprott Inc.

SII
🏛️ canada →
115.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 114.92 115.93 114.62 115.93 0.0M
2025-10-01 115.28 115.98 115.15 115.45 0.0M
2025-09-30 116.02 116.03 114.11 115.72 0.0M
2025-09-29 116.28 116.28 115.48 115.52 0.0M
2025-09-26 110.73 113.89 110.73 113.86 0.0M
2025-09-25 109.29 109.29 108.77 109.28 0.0M
2025-09-24 107.39 108.75 107.29 107.45 0.0M
2025-09-23 104.00 107.76 104.00 107.46 0.0M
2025-09-22 101.39 103.81 101.39 103.42 0.0M
2025-09-19 100.31 100.93 100.31 100.55 0.0M
2025-09-18 99.12 99.41 99.11 99.41 0.0M
2025-09-17 95.56 98.83 95.56 98.15 0.0M
2025-09-16 95.45 95.45 95.45 95.45 0.0M
2025-09-15 97.08 97.21 97.08 97.21 0.0M
2025-09-12 96.20 96.57 96.20 96.57 0.0M
2025-09-11 96.66 96.66 95.91 95.91 0.0M
2025-09-10 95.09 95.21 94.96 95.21 0.0M
2025-09-09 95.34 95.35 94.75 94.75 0.0M
2025-09-08 94.17 94.17 94.02 94.07 0.0M
2025-09-05 93.28 93.79 93.28 93.79 0.0M
2025-09-04 91.71 92.09 91.71 92.09 0.0M
2025-09-03 94.73 94.73 91.50 91.63 0.0M
2025-09-02 90.10 93.66 90.09 93.34 0.0M
2025-08-29 89.65 90.27 88.66 90.27 0.0M
2025-08-28 89.40 89.53 89.31 89.45 0.0M
2025-08-27 89.61 89.62 89.19 89.19 0.0M
2025-08-26 89.46 89.98 89.46 89.98 0.0M
2025-08-25 90.24 90.84 89.72 89.72 0.0M
2025-08-22 88.67 90.55 88.67 90.35 0.0M
2025-08-21 87.63 88.53 87.63 88.53 0.0M
2025-08-20 86.56 86.95 86.35 86.90 0.0M
2025-08-19 87.15 87.39 86.44 86.71 0.0M
2025-08-18 90.37 90.55 89.55 89.88 0.0M
2025-08-15 89.24 90.94 88.74 90.94 0.0M
2025-08-14 90.80 91.10 89.64 89.71 0.0M
2025-08-13 90.22 90.22 88.94 89.38 0.0M
2025-08-12 92.59 92.67 91.36 91.39 0.0M
2025-08-11 92.63 92.99 92.16 92.91 0.0M
2025-08-08 92.91 93.53 92.77 92.78 0.0M
2025-08-07 93.51 93.97 92.73 92.73 0.0M
2025-08-06 91.96 93.05 87.95 93.05 0.0M
2025-08-05 94.89 95.42 94.24 94.63 0.0M
2025-08-01 91.85 93.08 91.85 91.90 0.0M
2025-07-31 94.70 94.70 93.14 93.16 0.0M
2025-07-30 95.10 95.10 93.52 93.62 0.0M
2025-07-29 95.90 96.52 95.12 95.53 0.0M
2025-07-28 96.26 96.26 94.45 94.64 0.0M
2025-07-25 96.97 97.52 96.82 97.12 0.0M
2025-07-24 96.56 98.52 95.95 97.81 0.0M
2025-07-23 98.84 98.84 97.18 97.26 0.0M
2025-07-22 97.86 98.92 97.10 98.60 0.0M
2025-07-21 104.73 104.95 102.44 102.44 0.0M
2025-07-18 102.76 103.68 102.76 103.45 0.0M
2025-07-17 100.82 101.78 100.82 101.78 0.0M
2025-07-16 99.27 100.64 99.27 100.36 0.0M
2025-07-15 99.50 99.58 98.99 99.40 0.0M
2025-07-14 98.19 98.95 98.19 98.95 0.0M
2025-07-11 96.65 97.08 96.65 96.95 0.0M
2025-07-10 96.50 96.50 95.78 95.78 0.0M
2025-07-09 93.00 95.44 93.00 95.44 0.0M
2025-07-08 95.67 95.67 92.61 93.57 0.0M
2025-07-07 95.64 96.01 95.64 96.01 0.0M
2025-07-03 94.10 94.14 94.10 94.14 0.0M
2025-07-02 93.45 93.45 92.76 92.81 0.0M
2025-06-30 92.03 92.95 92.03 92.79 0.0M
2025-06-27 92.30 92.30 92.06 92.06 0.0M
2025-06-26 92.82 92.82 92.15 92.36 0.0M
2025-06-25 89.57 93.14 89.57 92.90 0.0M
2025-06-24 88.37 88.91 88.37 88.67 0.0M
2025-06-23 90.63 90.63 89.09 89.09 0.0M
2025-06-20 90.18 90.18 89.28 89.92 0.0M
2025-06-19 89.15 89.15 89.15 89.15 0.0M
2025-06-18 89.33 89.43 89.33 89.43 0.0M
2025-06-17 87.50 88.57 87.50 87.77 0.0M
2025-06-16 86.05 87.80 86.05 87.80 0.0M
2025-06-13 85.87 86.60 85.87 85.99 0.0M
2025-06-12 85.98 86.52 85.98 86.19 0.0M
2025-06-11 85.01 85.54 85.01 85.54 0.0M
2025-06-10 84.74 84.79 84.64 84.64 0.0M
2025-06-09 85.34 85.91 85.34 85.49 0.0M
2025-06-06 84.60 85.24 84.46 84.86 0.0M
2025-06-05 85.65 85.65 84.68 84.79 0.0M
2025-06-04 82.52 83.84 82.52 83.42 0.0M
2025-06-03 81.51 82.48 81.51 82.40 0.0M
2025-06-02 80.71 81.49 80.71 81.13 0.0M
2025-05-30 79.32 79.75 79.21 79.75 0.0M
2025-05-29 80.16 80.67 80.16 80.39 0.0M
2025-05-28 81.00 81.77 81.00 81.09 0.0M
2025-05-27 80.00 80.24 80.00 80.24 0.0M
2025-05-26 79.97 80.99 79.45 79.99 0.0M
2025-05-23 79.54 79.54 79.33 79.49 0.0M
2025-05-22 78.48 78.67 78.15 78.15 0.0M
2025-05-21 79.85 79.85 78.93 78.93 0.0M
2025-05-20 78.52 78.86 78.52 78.86 0.0M
2025-05-16 77.89 78.60 77.57 77.74 0.0M
2025-05-15 77.05 77.48 76.90 77.48 0.0M
2025-05-14 77.01 77.57 76.15 76.28 0.0M
2025-05-13 77.28 77.28 76.01 76.01 0.0M
2025-05-12 75.29 75.97 74.64 75.97 0.0M
2025-05-09 76.40 77.75 76.32 77.02 0.0M
2025-05-08 74.41 75.25 74.41 75.09 0.0M
2025-05-07 74.16 74.62 73.92 74.45 0.0M
2025-05-06 74.21 74.27 73.67 73.67 0.0M
2025-05-05 70.07 72.00 70.07 72.00 0.0M
2025-05-02 71.54 72.04 71.06 71.06 0.0M
2025-05-01 72.54 72.54 72.53 72.53 0.0M
2025-04-30 71.57 72.44 71.57 72.43 0.0M
2025-04-29 72.18 72.18 71.82 71.93 0.0M
2025-04-28 72.15 72.92 72.15 72.92 0.0M
2025-04-25 72.72 72.72 72.14 72.48 0.0M
2025-04-24 73.18 73.18 72.91 72.91 0.0M
2025-04-23 72.18 73.20 71.23 71.44 0.0M
2025-04-22 75.00 75.31 73.63 74.78 0.0M
2025-04-21 73.29 73.29 72.35 73.02 0.0M
2025-04-17 71.18 73.09 71.18 72.99 0.0M
2025-04-16 70.05 73.29 70.05 71.50 0.0M
2025-04-15 66.60 68.30 66.55 68.21 0.0M
2025-04-14 65.77 66.53 65.77 66.53 0.0M
2025-04-11 64.16 65.43 63.54 65.43 0.0M
2025-04-10 61.32 62.34 61.32 61.86 0.0M
2025-04-09 57.09 60.64 57.09 60.46 0.0M
2025-04-08 58.08 58.08 56.36 56.36 0.0M
2025-04-07 58.69 59.18 57.35 57.46 0.0M
2025-04-04 58.27 58.59 57.43 57.43 0.0M
2025-04-03 62.07 62.26 61.64 61.64 0.0M
2025-04-02 64.00 64.83 64.00 64.21 0.0M
2025-04-01 63.95 64.14 63.67 64.14 0.0M
2025-03-31 63.23 64.60 63.23 64.60 0.0M
2025-03-28 63.61 63.61 63.28 63.33 0.0M
2025-03-27 63.65 64.45 63.65 64.30 0.0M
2025-03-26 63.65 63.71 63.65 63.71 0.0M
2025-03-25 64.38 64.38 64.33 64.33 0.0M
2025-03-24 63.55 63.67 63.45 63.67 0.0M
2025-03-21 63.40 63.80 63.16 63.79 0.0M
2025-03-20 64.20 65.34 64.12 64.76 0.0M
2025-03-19 63.47 64.06 63.47 64.02 0.0M
2025-03-18 64.14 64.24 63.45 63.45 0.0M
2025-03-17 61.85 61.93 61.20 61.60 0.0M
2025-03-14 59.84 61.32 59.84 61.32 0.0M
2025-03-13 61.20 61.31 60.74 60.74 0.0M
2025-03-12 60.53 61.53 60.53 61.53 0.0M
2025-03-11 61.05 61.05 60.26 60.59 0.0M
2025-03-10 62.17 62.70 60.39 60.59 0.0M
2025-03-07 62.46 64.14 62.46 64.14 0.0M
2025-03-06 60.73 61.01 60.73 60.83 0.0M
2025-03-05 60.50 60.95 60.50 60.95 0.0M
2025-03-04 59.33 60.78 59.32 60.46 0.0M
2025-03-03 61.74 61.74 61.70 61.70 0.0M
2025-02-28 60.80 60.84 60.68 60.68 0.0M
2025-02-27 61.32 61.55 60.91 60.91 0.0M
2025-02-26 62.47 64.36 62.01 62.39 0.0M
2025-02-25 61.14 61.14 60.55 61.03 0.0M
2025-02-24 61.55 61.86 61.55 61.85 0.0M
2025-02-21 61.72 63.19 61.45 61.60 0.0M
2025-02-20 61.57 61.64 61.39 61.39 0.0M
2025-02-19 61.24 61.24 61.24 61.24 0.0M
2025-02-18 60.76 61.93 60.76 61.72 0.0M
2025-02-14 61.55 61.55 60.86 60.86 0.0M
2025-02-13 61.82 62.21 61.82 62.18 0.0M
2025-02-11 61.51 62.21 61.51 62.14 0.0M
2025-02-10 63.50 63.67 62.98 62.98 0.0M
2025-02-07 61.80 62.04 61.80 62.00 0.0M
2025-02-06 62.81 62.81 61.66 61.66 0.0M
2025-02-05 62.95 62.95 62.95 62.95 0.0M
2025-02-04 63.07 63.72 63.07 63.63 0.0M
2025-02-03 63.19 63.19 63.19 63.19 0.0M
2025-01-31 63.18 63.18 63.16 63.16 0.0M
2025-01-30 63.58 63.58 62.85 62.85 0.0M
2025-01-29 60.31 60.31 60.31 60.31 0.0M
2025-01-28 60.55 60.94 60.55 60.93 0.0M
2025-01-27 60.71 60.71 60.71 60.71 0.0M
2025-01-23 63.00 63.00 62.46 62.46 0.0M
2025-01-22 62.41 62.64 62.09 62.64 0.0M
2025-01-21 63.02 63.02 61.55 61.55 0.0M
2025-01-17 60.54 60.54 60.51 60.51 0.0M
2025-01-16 60.48 60.48 60.48 60.48 0.0M
2025-01-15 59.46 59.58 59.30 59.41 0.0M
2025-01-14 57.98 58.08 57.98 58.04 0.0M
2025-01-13 58.67 58.67 57.56 57.56 0.0M
2025-01-10 60.01 60.45 59.86 59.95 0.0M
2025-01-08 60.34 60.34 60.34 60.34 0.0M
2025-01-07 60.05 60.73 60.05 60.73 0.0M
2025-01-06 60.58 60.60 60.12 60.12 0.0M
2025-01-03 62.15 62.15 62.15 62.15 0.0M
2025-01-02 62.80 62.80 62.48 62.48 0.0M