Sprott Inc.

SII
🏛️ usa →
83.38
Last Update: 2025-09-29
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
2021-12-31 45.53 45.53 44.93 45.09 0.0M
2021-12-30 45.36 45.89 45.01 45.24 0.0M
2021-12-29 45.20 45.63 44.84 45.26 0.0M
2021-12-28 45.60 45.92 45.09 45.20 0.0M
2021-12-27 44.68 45.85 44.65 45.56 0.0M
2021-12-23 43.71 45.06 43.50 44.88 0.0M
2021-12-22 43.23 44.37 43.23 43.79 0.2M
2021-12-21 42.67 43.60 42.59 43.21 0.0M
2021-12-20 42.58 42.95 41.72 42.45 0.1M
2021-12-17 43.44 43.44 41.26 43.17 0.2M
2021-12-16 42.10 43.81 42.10 43.65 0.1M
2021-12-15 41.14 42.41 40.34 42.16 0.1M
2021-12-14 42.76 42.87 41.19 41.48 0.1M
2021-12-13 43.11 43.19 42.59 43.00 0.1M
2021-12-10 43.87 44.04 43.05 43.22 0.1M
2021-12-09 46.91 46.91 43.36 43.80 0.1M
2021-12-08 46.50 47.18 46.17 46.98 0.2M
2021-12-07 44.66 46.50 44.66 46.39 0.2M
2021-12-06 44.16 44.83 43.65 44.43 0.1M
2021-12-03 43.67 44.66 43.53 44.43 0.1M
2021-12-02 44.00 44.34 43.30 43.68 0.1M
2021-12-01 44.00 44.60 43.99 44.01 0.1M
2021-11-30 44.54 44.61 43.01 43.55 0.1M
2021-11-29 45.40 45.71 44.57 44.57 0.0M
2021-11-26 45.50 45.50 44.74 45.11 0.0M
2021-11-24 45.60 46.12 45.10 45.87 0.0M
2021-11-23 44.76 45.82 44.76 45.69 0.1M
2021-11-22 44.62 45.29 44.06 44.95 0.1M
2021-11-19 45.77 45.81 44.70 44.88 0.1M
2021-11-18 46.05 46.27 45.45 45.75 0.1M
2021-11-17 46.08 46.21 45.75 46.05 0.1M
2021-11-16 45.59 46.60 45.58 46.08 0.1M
2021-11-15 46.66 46.66 45.61 45.87 0.1M
2021-11-12 45.12 46.90 45.12 46.58 0.1M
2021-11-11 45.03 45.93 44.79 45.45 0.1M
2021-11-10 44.65 45.13 44.50 45.02 0.1M
2021-11-09 43.80 44.77 43.50 44.67 0.1M
2021-11-08 43.06 44.40 43.05 43.94 0.1M
2021-11-05 40.65 43.47 40.65 43.26 0.2M
2021-11-04 41.94 42.00 40.88 41.94 0.0M
2021-11-03 41.40 42.31 41.17 41.70 0.1M
2021-11-02 40.89 41.46 40.24 41.37 0.1M
2021-11-01 40.58 41.18 40.50 40.92 0.1M
2021-10-29 40.07 40.78 39.83 40.61 0.0M
2021-10-27 40.33 40.82 40.03 40.55 0.1M
2021-10-26 40.50 41.19 40.32 40.33 0.0M
2021-10-25 40.69 40.70 39.69 40.49 0.1M
2021-10-22 39.75 40.70 39.75 40.59 0.1M
2021-10-21 39.34 40.02 39.34 39.75 0.1M
2021-10-20 38.54 39.45 38.51 39.28 0.1M
2021-10-19 38.42 38.58 37.92 38.42 0.1M
2021-10-18 38.04 38.46 37.69 38.28 0.1M
2021-10-15 37.93 38.63 37.75 38.04 0.1M
2021-10-14 36.99 38.13 36.87 37.93 0.1M
2021-10-13 35.74 36.88 35.74 36.78 0.1M
2021-10-12 35.89 36.19 35.66 35.82 0.1M
2021-10-11 36.24 36.51 35.81 35.89 0.0M
2021-10-08 35.93 36.75 35.72 36.04 0.1M
2021-10-07 36.39 36.74 35.63 35.63 0.1M
2021-10-06 36.03 36.57 35.86 36.23 0.1M
2021-10-05 36.38 36.69 36.12 36.23 0.1M
2021-10-04 36.57 37.11 35.80 36.38 0.1M
2021-10-01 36.75 36.96 35.87 36.65 0.1M
2021-09-30 36.90 37.52 36.63 36.69 0.1M
2021-09-29 37.04 37.65 36.88 36.98 0.1M
2021-09-28 37.34 37.47 36.66 37.08 0.1M
2021-09-27 37.47 37.90 37.03 37.41 0.1M
2021-09-24 37.84 38.08 37.46 37.60 0.1M
2021-09-23 38.56 38.82 38.02 38.11 0.0M
2021-09-22 38.34 38.96 38.25 38.38 0.1M
2021-09-21 38.65 38.99 38.10 38.22 0.1M
2021-09-20 37.66 38.42 37.23 38.28 0.2M
2021-09-17 38.42 38.83 38.08 38.29 0.1M
2021-09-16 38.70 38.76 38.00 38.45 0.1M
2021-09-15 38.57 38.92 38.10 38.78 0.1M
2021-09-14 39.00 39.00 37.85 38.55 0.1M
2021-09-13 39.04 39.45 38.15 38.82 0.1M
2021-09-10 37.52 39.08 37.40 38.58 0.2M
2021-09-09 37.07 37.65 37.07 37.35 0.1M
2021-09-08 37.10 37.43 36.70 37.23 0.1M
2021-09-07 36.59 37.46 36.58 37.29 0.1M
2021-09-03 36.12 37.40 35.84 36.77 0.2M
2021-09-02 34.10 36.05 34.10 35.83 0.3M
2021-09-01 34.09 34.42 33.74 34.14 0.1M
2021-08-31 33.68 33.95 33.37 33.58 0.1M
2021-08-30 33.76 33.82 33.33 33.50 0.1M
2021-08-27 34.00 34.63 33.79 33.82 0.1M
2021-08-26 34.27 34.70 33.49 33.86 0.1M
2021-08-25 33.99 34.69 33.70 34.38 0.1M
2021-08-24 33.70 35.14 33.59 33.99 0.2M
2021-08-23 33.15 34.44 32.57 33.74 0.2M
2021-08-20 33.49 34.31 32.58 33.20 0.4M
2021-08-19 33.98 34.37 33.58 33.78 0.1M
2021-08-18 34.70 34.90 34.25 34.25 0.1M
2021-08-17 35.63 35.63 34.57 34.74 0.2M
2021-08-16 36.14 36.29 35.72 36.09 0.1M
2021-08-13 36.09 36.49 36.09 36.37 0.1M
2021-08-12 36.60 36.65 36.07 36.52 0.1M
2021-08-11 36.80 37.65 36.51 36.57 0.1M
2021-08-10 36.59 37.00 36.17 36.84 0.1M
2021-08-09 36.52 37.41 36.08 36.79 0.1M
2021-08-06 36.05 37.82 36.05 36.52 0.1M
2021-08-05 35.68 36.72 35.68 36.00 0.1M
2021-08-04 35.80 36.10 35.43 35.94 0.1M
2021-08-03 36.07 36.26 35.28 35.88 0.1M
2021-08-02 36.98 37.47 36.10 36.14 0.1M
2021-07-30 36.93 37.53 36.38 36.80 0.1M
2021-07-29 36.25 37.24 36.25 37.00 0.1M
2021-07-28 35.98 36.34 35.61 35.94 0.0M
2021-07-27 36.30 36.39 35.36 35.71 0.1M
2021-07-26 36.10 36.49 35.70 36.34 0.0M
2021-07-23 36.79 36.84 35.95 36.04 0.0M
2021-07-22 37.55 37.73 36.55 36.59 0.1M
2021-07-21 35.01 37.55 35.01 37.38 0.1M
2021-07-20 35.18 35.84 34.71 35.00 0.2M
2021-07-19 36.77 36.90 35.01 35.47 0.2M
2021-07-16 37.22 37.40 36.76 36.82 0.1M
2021-07-15 37.29 37.76 36.93 37.22 0.1M
2021-07-14 37.56 37.95 37.18 37.57 0.1M
2021-07-13 37.83 37.95 37.11 37.52 0.1M
2021-07-12 37.90 38.45 37.63 37.84 0.0M
2021-07-09 37.89 38.76 37.87 37.95 0.1M
2021-07-08 38.26 38.38 37.69 37.89 0.1M
2021-07-07 39.35 39.61 38.48 38.70 0.1M
2021-07-06 39.43 39.64 39.05 39.14 0.1M
2021-07-02 39.61 39.61 39.03 39.22 0.0M
2021-07-01 39.73 39.76 39.08 39.51 0.0M
2021-06-30 38.50 39.59 38.26 39.33 0.1M
2021-06-29 38.72 39.01 38.50 38.69 0.0M
2021-06-28 39.19 39.19 38.65 38.87 0.1M
2021-06-25 38.97 39.97 38.97 39.33 0.0M
2021-06-24 39.09 39.43 38.88 38.94 0.0M
2021-06-23 39.29 39.90 39.14 39.18 0.0M
2021-06-22 39.15 39.47 38.58 39.26 0.1M
2021-06-21 39.37 39.89 39.11 39.20 0.1M
2021-06-18 39.50 40.21 39.18 39.18 0.1M
2021-06-17 40.74 40.74 39.12 39.99 0.2M
2021-06-16 42.02 42.56 41.52 41.65 0.1M
2021-06-15 42.35 42.66 41.34 42.14 0.1M
2021-06-14 43.97 44.00 42.42 42.60 0.1M
2021-06-11 44.11 44.51 43.42 43.89 0.1M
2021-06-10 44.07 44.13 43.61 43.91 0.0M
2021-06-09 44.32 44.35 43.59 43.86 0.1M
2021-06-08 44.00 44.64 43.40 43.96 0.1M
2021-06-07 44.95 45.56 44.11 44.19 0.1M
2021-06-04 45.57 45.81 44.93 45.34 0.0M
2021-06-03 46.18 46.18 45.21 45.47 0.1M
2021-06-02 46.75 47.89 46.30 46.56 0.1M
2021-06-01 47.03 47.25 46.32 46.43 0.0M
2021-05-28 46.59 47.06 46.22 46.43 0.1M
2021-05-27 46.27 46.83 46.17 46.56 0.1M
2021-05-26 46.08 46.80 45.77 46.06 0.0M
2021-05-25 46.48 47.23 45.72 45.95 0.1M
2021-05-24 45.66 46.42 45.12 46.25 0.0M
2021-05-21 45.98 46.05 45.43 45.73 0.1M
2021-05-20 45.88 46.29 45.60 45.92 0.1M
2021-05-19 45.23 45.84 44.30 45.60 0.1M
2021-05-18 45.89 46.41 45.46 45.88 0.1M
2021-05-17 45.66 46.14 45.18 45.63 0.1M
2021-05-14 43.95 45.57 43.77 45.44 0.1M
2021-05-13 44.70 45.07 42.48 43.92 0.3M
2021-05-12 45.23 45.80 44.44 44.84 0.1M
2021-05-11 45.11 45.88 44.32 45.62 0.1M
2021-05-10 46.53 46.53 45.50 45.61 0.1M
2021-05-07 44.99 47.47 44.99 46.12 0.1M
2021-05-06 45.30 45.73 44.57 45.55 0.1M
2021-05-05 44.89 45.56 44.59 45.15 0.1M
2021-05-04 45.90 45.90 44.50 45.15 0.1M
2021-05-03 45.23 45.90 44.86 45.65 0.1M
2021-04-30 44.79 45.35 44.15 45.03 0.1M
2021-04-29 44.97 45.36 44.55 44.91 0.1M
2021-04-28 43.51 45.02 43.51 44.86 0.1M
2021-04-27 43.81 44.21 43.16 43.73 0.1M
2021-04-26 43.13 43.84 42.77 43.66 0.1M
2021-04-23 42.53 43.10 42.53 42.90 0.0M
2021-04-22 42.20 42.83 41.39 42.24 0.1M
2021-04-21 40.27 42.29 40.27 42.09 0.1M
2021-04-20 40.50 40.71 39.81 39.93 0.0M
2021-04-19 41.05 41.30 40.60 40.69 0.0M
2021-04-16 40.11 41.16 39.67 41.02 0.1M
2021-04-15 39.39 40.20 39.25 39.66 0.1M
2021-04-14 39.41 39.72 39.01 39.26 0.0M
2021-04-13 40.08 40.14 39.41 39.64 0.1M
2021-04-12 40.44 40.49 39.94 40.21 0.1M
2021-04-09 40.89 41.10 40.35 40.46 0.1M
2021-04-08 40.60 41.12 40.50 40.89 0.0M
2021-04-07 40.34 41.05 39.85 40.55 0.1M
2021-04-06 40.51 41.45 40.25 40.72 0.1M
2021-04-05 40.52 40.72 39.19 40.52 0.2M
2021-04-01 38.58 40.02 38.11 39.93 0.1M
2021-03-31 37.93 38.22 37.37 38.00 0.1M
2021-03-30 37.20 37.83 37.05 37.29 0.1M
2021-03-29 38.53 38.86 37.11 37.73 0.2M
2021-03-26 37.52 38.66 37.52 38.53 0.2M
2021-03-25 39.48 39.50 37.87 38.02 0.3M
2021-03-24 40.62 41.08 39.50 39.50 0.1M
2021-03-23 42.43 42.43 40.20 40.29 0.2M
2021-03-22 43.08 43.59 42.27 42.66 0.1M
2021-03-19 43.13 43.83 42.55 43.09 0.1M
2021-03-18 44.70 44.86 43.07 43.40 0.2M
2021-03-17 44.51 45.22 43.96 45.04 0.2M
2021-03-16 46.16 46.16 43.68 45.08 0.2M
2021-03-15 44.94 45.81 44.25 45.78 0.2M
2021-03-12 44.09 45.50 43.73 44.72 0.2M
2021-03-11 43.75 44.15 42.22 44.09 0.3M
2021-03-10 41.90 43.89 41.90 43.67 0.2M
2021-03-09 41.54 42.64 40.80 42.00 0.3M
2021-03-08 38.55 41.46 38.50 41.00 0.4M
2021-03-05 37.72 38.63 37.35 38.48 0.2M
2021-03-04 37.54 38.44 37.33 37.72 0.3M
2021-03-03 38.00 38.40 37.02 37.89 0.2M
2021-03-02 37.77 38.19 37.00 37.76 0.2M
2021-03-01 37.00 37.73 36.28 37.35 0.4M
2021-02-26 35.98 35.98 33.45 34.95 0.3M
2021-02-25 36.50 37.00 35.76 35.77 0.2M
2021-02-24 34.57 36.50 34.01 36.40 0.3M
2021-02-23 34.23 34.39 33.00 33.69 0.2M
2021-02-22 33.20 34.55 33.07 34.04 0.2M
2021-02-19 32.25 33.07 32.23 32.62 0.1M
2021-02-18 32.60 32.60 31.40 32.10 0.1M
2021-02-17 32.60 32.77 31.54 32.64 0.1M
2021-02-16 33.08 33.43 32.52 32.57 0.1M
2021-02-12 32.34 32.64 31.85 32.56 0.1M
2021-02-11 32.39 32.39 31.60 32.34 0.1M
2021-02-10 32.52 32.99 31.65 32.24 0.1M
2021-02-09 32.40 33.00 32.20 32.33 0.1M
2021-02-08 31.09 32.44 31.05 32.10 0.2M
2021-02-05 31.05 31.57 30.60 31.33 0.1M
2021-02-04 31.78 31.85 30.51 31.04 0.2M
2021-02-03 32.52 32.60 31.26 31.77 0.1M
2021-02-02 30.50 32.15 29.93 31.99 0.2M
2021-02-01 29.75 31.19 29.49 30.43 0.2M
2021-01-29 29.05 29.77 28.03 28.38 0.1M
2021-01-28 28.45 29.34 28.45 28.90 0.1M
2021-01-27 29.33 29.33 28.51 28.87 0.1M
2021-01-26 29.29 29.65 29.26 29.54 0.0M
2021-01-25 29.34 29.39 28.28 29.29 0.1M
2021-01-22 29.47 29.53 29.10 29.44 0.0M
2021-01-21 29.64 29.76 29.14 29.67 0.0M
2021-01-20 29.17 29.97 28.92 29.41 0.1M
2021-01-19 29.02 29.32 28.96 29.00 0.1M
2021-01-15 28.87 29.21 28.57 29.01 0.1M
2021-01-14 28.88 29.41 28.79 29.01 0.1M
2021-01-13 29.35 29.57 28.88 28.89 0.0M
2021-01-12 29.65 29.66 29.03 29.35 0.1M
2021-01-11 29.94 30.10 29.54 29.64 0.1M
2021-01-08 30.38 30.49 29.82 30.31 0.1M
2021-01-07 30.54 30.75 30.25 30.53 0.1M
2021-01-06 30.45 30.90 30.30 30.52 0.1M
2021-01-05 30.23 30.60 30.10 30.35 0.1M
2021-01-04 29.61 30.44 29.43 30.22 0.1M