Sprott Inc.

SII
🏛️ usa →
81.76
Last Update: 2025-09-26
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
2022-12-30 33.14 33.47 32.64 33.33 0.1M
2022-12-29 33.78 34.11 33.22 33.29 0.1M
2022-12-28 33.92 33.96 33.00 33.48 0.1M
2022-12-27 33.47 34.48 33.37 33.89 0.1M
2022-12-23 32.92 33.92 32.92 33.35 0.0M
2022-12-22 32.63 33.27 32.04 33.14 0.1M
2022-12-21 33.08 33.63 33.01 33.21 0.0M
2022-12-20 31.80 33.25 31.73 32.91 0.1M
2022-12-19 32.37 32.75 31.84 31.98 0.1M
2022-12-16 32.00 32.84 31.80 32.78 0.1M
2022-12-15 33.45 33.60 32.23 32.32 0.0M
2022-12-14 33.16 34.30 33.16 33.88 0.1M
2022-12-13 34.11 35.31 33.36 33.44 0.1M
2022-12-12 34.37 34.57 33.61 33.87 0.0M
2022-12-09 34.46 35.08 34.45 34.64 0.0M
2022-12-08 33.87 34.86 33.40 34.53 0.1M
2022-12-07 34.00 34.66 33.44 33.91 0.1M
2022-12-06 34.26 34.49 33.50 33.98 0.1M
2022-12-05 36.00 36.15 34.26 34.34 0.0M
2022-12-02 36.15 36.84 35.81 36.33 0.1M
2022-12-01 37.08 37.22 35.96 36.58 0.0M
2022-11-30 35.17 35.95 33.90 35.83 0.1M
2022-11-29 35.34 35.90 34.84 35.01 0.0M
2022-11-28 36.25 36.49 34.63 34.93 0.0M
2022-11-25 37.35 37.35 36.57 36.80 0.0M
2022-11-23 36.98 37.48 36.62 37.04 0.0M
2022-11-22 35.98 37.24 35.81 37.16 0.1M
2022-11-21 36.32 36.36 35.03 35.80 0.1M
2022-11-18 37.07 37.59 36.38 36.60 0.0M
2022-11-17 36.39 37.23 36.03 36.66 0.0M
2022-11-16 37.21 37.50 36.72 37.06 0.0M
2022-11-15 37.12 37.65 36.26 37.47 0.1M
2022-11-14 37.99 38.19 36.92 37.14 0.1M
2022-11-11 38.24 38.90 37.54 38.49 0.1M
2022-11-10 37.34 38.47 37.05 37.82 0.1M
2022-11-09 38.09 38.09 36.04 36.36 0.1M
2022-11-08 36.95 38.96 36.95 38.08 0.1M
2022-11-07 36.93 37.85 36.35 36.88 0.1M
2022-11-04 35.00 36.84 34.77 36.74 0.1M
2022-11-03 34.20 34.89 33.81 34.52 0.1M
2022-11-02 36.80 36.80 34.48 34.79 0.1M
2022-11-01 36.88 37.09 36.14 36.73 0.0M
2022-10-31 35.72 36.39 35.50 35.94 0.0M
2022-10-28 35.00 35.89 34.70 35.70 0.0M
2022-10-27 36.49 36.79 34.63 34.91 0.1M
2022-10-26 35.03 37.24 35.03 35.90 0.1M
2022-10-25 33.20 34.93 33.20 34.87 0.1M
2022-10-24 33.48 33.61 32.70 33.13 0.1M
2022-10-21 32.46 33.47 31.75 33.43 0.1M
2022-10-20 32.57 33.28 32.06 32.46 0.1M
2022-10-19 32.77 32.98 31.76 32.33 0.1M
2022-10-18 33.27 33.42 32.66 33.19 0.0M
2022-10-17 32.00 33.58 31.99 32.62 0.1M
2022-10-14 32.70 32.97 31.36 31.76 0.0M
2022-10-13 30.93 32.87 29.76 32.42 0.1M
2022-10-12 33.81 33.81 31.57 31.84 0.1M
2022-10-11 32.50 34.05 31.62 33.71 0.1M
2022-10-10 33.43 33.43 32.17 32.59 0.1M
2022-10-07 35.28 35.28 33.33 33.75 0.1M
2022-10-06 34.89 35.64 34.44 35.48 0.1M
2022-10-05 36.00 36.10 34.76 35.13 0.0M
2022-10-04 35.98 36.76 35.98 36.70 0.0M
2022-10-03 34.22 35.54 34.05 35.18 0.1M
2022-09-30 33.49 34.29 32.98 33.51 0.1M
2022-09-29 34.01 34.01 32.68 33.50 0.1M
2022-09-28 31.91 34.68 31.86 34.29 0.1M
2022-09-27 31.48 32.57 31.12 32.08 0.1M
2022-09-26 31.74 32.11 30.60 30.83 0.1M
2022-09-23 33.01 33.24 31.54 32.08 0.1M
2022-09-22 34.50 34.50 33.35 33.41 0.0M
2022-09-21 33.93 35.25 33.75 34.43 0.0M
2022-09-20 35.03 35.03 33.47 33.95 0.1M
2022-09-19 35.18 36.00 35.05 35.39 0.0M
2022-09-16 35.76 36.55 35.17 35.77 0.1M
2022-09-15 37.29 38.25 36.03 36.51 0.1M
2022-09-14 36.73 37.96 36.70 37.61 0.0M
2022-09-13 38.28 38.80 36.49 36.73 0.1M
2022-09-12 39.61 39.99 39.03 39.27 0.1M
2022-09-09 38.04 39.60 38.04 39.05 0.0M
2022-09-08 36.48 37.91 36.48 37.86 0.1M
2022-09-07 36.13 37.00 35.27 36.91 0.1M
2022-09-06 35.96 36.69 35.61 36.10 0.1M
2022-09-02 35.99 36.88 35.54 35.95 0.0M
2022-09-01 37.05 37.05 35.15 35.55 0.1M
2022-08-31 37.11 38.24 36.90 37.72 0.1M
2022-08-30 37.68 38.33 36.57 37.33 0.1M
2022-08-29 36.38 37.50 35.95 37.27 0.1M
2022-08-26 37.90 38.15 35.97 36.38 0.1M
2022-08-25 38.30 39.15 38.16 38.19 0.0M
2022-08-24 36.64 38.24 36.64 38.06 0.0M
2022-08-23 35.80 37.00 35.63 36.50 0.1M
2022-08-22 36.04 36.04 33.46 35.64 0.1M
2022-08-19 37.77 38.07 36.64 36.97 0.1M
2022-08-18 37.58 38.45 37.57 38.27 0.1M
2022-08-17 38.00 38.15 37.15 37.54 0.0M
2022-08-16 37.95 38.45 37.47 38.45 0.1M
2022-08-15 37.65 37.94 37.14 37.81 0.0M
2022-08-12 37.49 38.24 37.20 38.13 0.1M
2022-08-11 37.86 38.46 37.25 37.37 0.1M
2022-08-10 38.00 38.67 37.87 38.17 0.1M
2022-08-09 37.41 37.96 37.09 37.82 0.1M
2022-08-08 36.02 37.99 36.02 37.65 0.1M
2022-08-05 35.98 36.35 35.68 36.01 0.0M
2022-08-04 34.63 36.53 34.52 36.10 0.1M
2022-08-03 36.53 36.53 34.50 34.87 0.1M
2022-08-02 37.51 37.51 35.83 36.63 0.1M
2022-08-01 38.46 38.46 37.12 37.49 0.0M
2022-07-29 37.10 37.92 36.74 37.82 0.1M
2022-07-28 35.60 37.12 35.60 37.04 0.1M
2022-07-27 34.57 35.52 34.50 35.38 0.1M
2022-07-26 34.10 34.59 33.82 34.25 0.0M
2022-07-25 35.29 35.29 33.44 33.96 0.1M
2022-07-22 35.78 36.41 35.19 35.52 0.0M
2022-07-21 35.65 36.03 35.25 35.84 0.0M
2022-07-20 36.00 36.00 35.26 35.72 0.1M
2022-07-19 35.06 36.00 35.06 35.80 0.1M
2022-07-18 34.51 35.93 34.51 34.86 0.0M
2022-07-15 33.89 34.34 33.50 34.15 0.0M
2022-07-14 33.89 33.89 32.70 33.70 0.1M
2022-07-13 33.72 34.84 33.51 34.65 0.1M
2022-07-12 33.80 34.88 33.68 33.94 0.1M
2022-07-11 35.00 35.03 33.92 34.18 0.1M
2022-07-08 34.48 35.87 34.37 35.07 0.1M
2022-07-07 32.96 35.03 32.96 34.73 0.1M
2022-07-06 33.50 33.99 32.03 32.52 0.2M
2022-07-05 34.57 34.57 32.83 33.57 0.2M
2022-07-01 34.33 35.20 34.22 34.93 0.1M
2022-06-30 35.00 35.21 34.15 34.66 0.1M
2022-06-29 35.98 36.14 35.04 35.48 0.1M
2022-06-28 36.46 36.76 35.35 35.76 0.1M
2022-06-27 36.66 37.03 35.98 36.37 0.1M
2022-06-24 36.10 37.23 35.90 36.80 0.1M
2022-06-23 36.54 37.01 35.44 36.07 0.1M
2022-06-22 35.92 37.60 35.81 36.58 0.1M
2022-06-21 36.55 37.66 36.41 36.52 0.1M
2022-06-17 36.00 37.08 36.00 36.65 0.1M
2022-06-16 35.65 36.55 34.96 36.28 0.2M
2022-06-15 35.29 36.39 35.00 35.87 0.1M
2022-06-14 35.53 35.80 34.73 35.17 0.2M
2022-06-13 36.63 36.63 35.06 35.87 0.1M
2022-06-10 36.63 38.50 35.93 37.76 0.1M
2022-06-09 39.33 39.33 37.43 37.52 0.1M
2022-06-08 39.59 40.42 39.15 39.33 0.1M
2022-06-07 38.02 40.49 37.88 40.17 0.2M
2022-06-06 38.61 38.81 37.75 38.05 0.1M
2022-06-03 39.90 39.91 37.91 38.09 0.1M
2022-06-02 37.66 40.25 37.58 39.90 0.2M
2022-06-01 36.67 37.88 36.23 37.65 0.2M
2022-05-31 37.09 37.50 36.06 36.74 0.2M
2022-05-27 36.47 37.24 36.34 36.64 0.1M
2022-05-26 35.86 36.66 35.86 36.48 0.1M
2022-05-25 35.83 36.19 35.50 36.00 0.1M
2022-05-24 36.00 36.15 35.03 35.99 0.1M
2022-05-23 35.90 36.68 35.57 36.32 0.1M
2022-05-20 36.61 36.61 35.07 35.99 0.2M
2022-05-19 34.71 37.44 34.71 36.61 0.2M
2022-05-18 34.94 35.53 34.50 35.48 0.2M
2022-05-17 35.17 36.34 35.03 35.70 0.1M
2022-05-16 35.00 35.16 34.10 34.67 0.1M
2022-05-13 35.27 36.62 35.18 35.33 0.2M
2022-05-12 35.00 36.56 34.27 35.16 0.3M
2022-05-11 37.68 37.82 35.76 35.85 0.3M
2022-05-10 40.46 40.86 37.22 38.09 0.3M
2022-05-09 43.85 43.85 40.00 40.24 0.3M
2022-05-06 43.55 45.88 43.14 45.30 0.1M
2022-05-05 45.47 45.96 43.21 44.84 0.1M
2022-05-04 45.26 45.92 43.75 45.92 0.1M
2022-05-03 43.77 45.90 43.57 45.39 0.1M
2022-05-02 46.08 46.08 43.15 44.10 0.2M
2022-04-29 47.15 48.09 45.84 46.09 0.1M
2022-04-28 45.61 47.54 45.55 46.75 0.1M
2022-04-27 45.54 46.11 44.19 45.51 0.2M
2022-04-26 47.79 47.79 45.52 45.63 0.1M
2022-04-25 46.23 47.81 44.86 47.41 0.3M
2022-04-22 49.76 49.76 46.63 46.98 0.3M
2022-04-21 56.14 56.31 49.00 49.22 0.3M
2022-04-20 56.41 57.00 54.43 56.15 0.1M
2022-04-19 54.70 56.84 54.22 56.84 0.2M
2022-04-18 53.15 55.06 53.15 54.86 0.2M
2022-04-14 52.64 53.52 52.45 53.50 0.1M
2022-04-13 51.53 53.24 51.53 52.74 0.1M
2022-04-12 51.11 51.80 50.62 51.49 0.1M
2022-04-11 52.18 52.18 50.52 51.05 0.1M
2022-04-08 51.45 52.16 51.37 51.86 0.0M
2022-04-07 50.25 51.85 49.81 51.59 0.1M
2022-04-06 50.08 50.87 49.56 50.26 0.1M
2022-04-05 51.77 52.95 49.70 49.91 0.1M
2022-04-04 51.47 52.06 51.46 51.75 0.1M
2022-04-01 50.36 51.48 50.29 51.48 0.1M
2022-03-31 50.33 50.77 50.10 50.24 0.1M
2022-03-30 50.22 50.92 49.75 50.14 0.1M
2022-03-29 50.08 50.49 49.25 50.38 0.1M
2022-03-28 50.71 51.50 49.71 50.39 0.1M
2022-03-25 50.36 51.12 50.36 50.81 0.1M
2022-03-24 49.73 51.02 49.36 50.72 0.1M
2022-03-23 47.90 49.62 47.22 49.40 0.1M
2022-03-22 47.83 48.10 47.30 47.45 0.1M
2022-03-21 47.47 48.13 47.02 47.64 0.1M
2022-03-18 47.92 48.27 47.02 47.31 0.1M
2022-03-17 45.90 47.83 44.98 47.50 0.3M
2022-03-16 45.58 46.24 44.34 45.29 0.1M
2022-03-15 45.05 45.54 43.59 45.18 0.2M
2022-03-14 46.23 47.48 44.28 44.90 0.3M
2022-03-11 46.17 46.44 45.12 45.97 0.1M
2022-03-10 46.10 46.98 45.43 46.14 0.2M
2022-03-09 45.29 45.96 44.37 45.44 0.1M
2022-03-08 47.60 47.60 44.83 45.42 0.3M
2022-03-07 44.61 47.91 42.76 46.88 0.4M
2022-03-04 41.64 44.00 41.51 43.60 0.2M
2022-03-03 41.77 42.55 41.01 41.93 0.1M
2022-03-02 41.94 42.11 40.48 41.39 0.1M
2022-03-01 41.35 42.86 40.01 41.81 0.3M
2022-02-28 38.64 41.39 38.33 41.22 0.2M
2022-02-25 38.83 39.19 37.71 38.48 0.1M
2022-02-24 37.50 39.11 36.69 38.93 0.2M
2022-02-23 37.50 37.95 36.95 37.12 0.2M
2022-02-22 38.46 38.84 37.15 37.50 0.1M
2022-02-18 39.72 40.12 38.14 38.34 0.1M
2022-02-17 39.82 40.20 39.44 39.63 0.1M
2022-02-16 39.50 39.98 38.40 39.75 0.1M
2022-02-15 40.00 40.65 38.70 39.38 0.2M
2022-02-14 37.65 39.80 37.25 39.67 0.3M
2022-02-11 36.89 37.80 36.54 37.01 0.2M
2022-02-10 37.01 37.52 36.19 36.42 0.1M
2022-02-09 37.45 37.74 36.66 37.26 0.2M
2022-02-08 34.20 36.92 34.10 36.70 0.2M
2022-02-07 33.96 34.75 33.75 34.44 0.1M
2022-02-04 33.68 34.21 33.38 33.96 0.1M
2022-02-03 35.17 35.17 33.87 34.00 0.1M
2022-02-02 35.55 35.99 35.07 35.42 0.1M
2022-02-01 35.15 35.78 34.90 35.65 0.0M
2022-01-31 34.13 35.23 34.13 35.15 0.1M
2022-01-28 34.56 34.68 33.60 34.50 0.1M
2022-01-27 35.00 35.69 34.33 34.56 0.1M
2022-01-26 37.78 37.78 34.47 34.64 0.3M
2022-01-25 36.08 37.64 35.65 37.26 0.1M
2022-01-24 36.76 36.92 34.85 36.67 0.2M
2022-01-21 38.46 38.63 37.11 37.29 0.1M
2022-01-20 39.25 40.15 38.72 38.86 0.0M
2022-01-19 38.43 39.60 38.43 39.24 0.1M
2022-01-18 38.25 38.80 38.00 38.44 0.1M
2022-01-14 39.91 39.91 38.68 39.05 0.1M
2022-01-13 41.00 41.15 39.90 40.11 0.0M
2022-01-12 41.73 42.12 40.74 40.82 0.0M
2022-01-11 40.62 42.14 40.36 41.33 0.1M
2022-01-10 40.76 40.91 40.00 40.51 0.1M
2022-01-07 41.62 41.99 40.84 41.20 0.1M
2022-01-06 43.20 43.99 41.58 41.93 0.1M
2022-01-05 43.89 45.02 43.45 43.51 0.1M
2022-01-04 44.56 44.73 43.55 44.15 0.0M
2022-01-03 44.81 45.19 44.23 44.47 0.0M