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
2023-12-29 33.85 34.49 33.84 33.95 0.1M
2023-12-28 34.22 34.22 33.63 34.05 0.1M
2023-12-27 34.35 35.24 33.99 34.02 0.1M
2023-12-26 33.86 34.26 33.81 34.17 0.0M
2023-12-22 33.66 34.31 33.48 33.95 0.1M
2023-12-21 33.02 33.37 32.87 33.34 0.0M
2023-12-20 33.60 33.78 32.80 32.90 0.0M
2023-12-19 32.19 33.45 32.18 33.40 0.1M
2023-12-18 32.29 32.63 32.00 32.16 0.1M
2023-12-15 32.64 33.07 32.09 32.29 0.1M
2023-12-14 33.32 34.07 32.60 32.89 0.1M
2023-12-13 31.70 33.05 31.28 32.97 0.1M
2023-12-12 31.89 32.01 31.42 31.56 0.1M
2023-12-11 32.14 32.47 31.61 32.07 0.1M
2023-12-08 32.76 33.04 31.79 32.19 0.1M
2023-12-07 33.48 33.70 33.00 33.19 0.1M
2023-12-06 33.39 34.05 33.38 33.48 0.1M
2023-12-05 33.20 33.55 32.75 33.34 0.1M
2023-12-04 32.56 33.67 32.56 33.19 0.1M
2023-12-01 32.38 33.95 32.38 33.28 0.2M
2023-11-30 32.51 32.75 32.19 32.54 0.1M
2023-11-29 32.18 32.66 32.16 32.55 0.1M
2023-11-28 31.47 32.24 31.38 31.95 0.1M
2023-11-27 31.52 31.85 31.26 31.52 0.1M
2023-11-24 31.00 31.48 31.00 31.26 0.0M
2023-11-22 30.82 31.00 30.50 30.88 0.0M
2023-11-21 30.28 31.26 30.28 30.81 0.1M
2023-11-20 30.31 30.66 30.00 30.24 0.1M
2023-11-17 30.12 30.50 30.00 30.45 0.1M
2023-11-16 29.50 30.36 29.50 30.10 0.1M
2023-11-15 29.93 30.52 29.57 29.68 0.1M
2023-11-14 29.92 30.46 29.77 30.10 0.0M
2023-11-13 29.24 29.84 29.24 29.42 0.0M
2023-11-10 29.42 29.42 28.70 29.17 0.0M
2023-11-09 29.25 30.00 29.24 29.54 0.1M
2023-11-08 29.84 30.11 28.95 29.18 0.1M
2023-11-07 30.48 30.48 29.83 30.04 0.0M
2023-11-06 30.87 31.44 30.63 30.68 0.1M
2023-11-03 30.00 31.07 30.00 30.96 0.1M
2023-11-02 28.92 29.99 28.92 29.94 0.1M
2023-11-01 29.00 29.16 28.46 28.84 0.1M
2023-10-31 28.78 29.41 28.75 29.03 0.1M
2023-10-30 28.98 29.15 28.67 28.83 0.1M
2023-10-27 28.94 28.94 28.40 28.82 0.1M
2023-10-26 28.53 29.17 28.43 28.90 0.1M
2023-10-25 28.32 29.37 28.22 28.80 0.1M
2023-10-24 28.45 28.74 28.14 28.45 0.1M
2023-10-23 28.38 29.36 28.04 28.68 0.1M
2023-10-20 28.25 29.03 28.18 28.53 0.1M
2023-10-19 28.89 28.89 28.13 28.43 0.1M
2023-10-18 29.86 30.01 28.94 28.97 0.1M
2023-10-17 29.37 29.93 29.37 29.78 0.0M
2023-10-16 29.59 30.04 29.40 29.60 0.0M
2023-10-13 29.45 30.18 29.45 29.65 0.1M
2023-10-12 30.35 30.35 29.38 29.38 0.0M
2023-10-11 30.43 30.60 29.96 30.32 0.0M
2023-10-10 30.28 30.50 29.94 30.26 0.1M
2023-10-09 30.01 30.47 29.91 30.27 0.0M
2023-10-06 29.50 30.25 29.25 30.01 0.0M
2023-10-05 29.02 29.62 29.00 29.44 0.0M
2023-10-04 30.23 30.24 29.02 29.26 0.1M
2023-10-03 29.79 30.46 29.67 30.25 0.1M
2023-10-02 30.17 31.19 29.37 30.00 0.1M
2023-09-29 31.44 31.53 30.47 30.47 0.1M
2023-09-28 31.10 31.50 31.02 31.35 0.1M
2023-09-27 31.72 32.00 31.05 31.11 0.1M
2023-09-26 32.76 32.76 31.68 31.86 0.1M
2023-09-25 32.08 32.88 31.86 32.84 0.0M
2023-09-22 32.06 32.69 32.06 32.17 0.0M
2023-09-21 32.46 32.46 31.91 32.06 0.0M
2023-09-20 33.17 33.48 32.70 32.80 0.0M
2023-09-19 33.70 33.82 32.89 32.92 0.0M
2023-09-18 33.75 34.07 33.70 33.72 0.0M
2023-09-15 33.34 34.00 33.31 33.92 0.0M
2023-09-14 32.46 33.36 32.46 33.33 0.0M
2023-09-13 32.00 32.52 31.91 32.46 0.1M
2023-09-12 32.64 32.93 32.00 32.02 0.0M
2023-09-11 32.66 32.96 32.50 32.76 0.0M
2023-09-08 32.65 32.90 32.41 32.49 0.0M
2023-09-07 32.81 32.87 32.16 32.83 0.1M
2023-09-06 33.69 33.98 32.88 32.89 0.0M
2023-09-05 33.50 33.89 33.34 33.61 0.1M
2023-09-01 33.44 33.98 33.23 33.55 0.1M
2023-08-31 33.36 33.63 32.80 33.29 0.1M
2023-08-30 32.90 33.26 32.60 33.16 0.1M
2023-08-29 32.23 33.10 32.23 32.70 0.0M
2023-08-28 32.23 32.77 32.16 32.30 0.0M
2023-08-25 32.52 32.52 31.96 32.17 0.0M
2023-08-24 32.27 32.80 32.27 32.32 0.0M
2023-08-23 32.47 32.63 32.21 32.58 0.1M
2023-08-22 32.60 32.60 31.91 32.18 0.0M
2023-08-21 32.25 32.63 32.13 32.53 0.0M
2023-08-18 31.98 32.35 31.75 32.27 0.1M
2023-08-17 33.28 33.30 32.25 32.29 0.1M
2023-08-16 33.91 34.20 33.15 33.30 0.1M
2023-08-15 35.13 35.13 33.80 33.83 0.0M
2023-08-14 34.88 35.35 34.65 35.15 0.1M
2023-08-11 34.30 34.93 34.25 34.75 0.1M
2023-08-10 35.00 35.17 34.20 34.25 0.0M
2023-08-09 35.20 35.85 34.14 34.69 0.2M
2023-08-08 33.56 34.14 32.69 33.87 0.2M
2023-08-07 32.98 34.00 32.98 33.64 0.1M
2023-08-04 32.25 33.31 32.22 32.54 0.1M
2023-08-03 31.56 32.34 31.56 32.13 0.1M
2023-08-02 31.86 32.00 30.90 31.84 0.1M
2023-08-01 33.47 33.47 32.14 32.28 0.1M
2023-07-31 32.25 33.46 32.25 33.44 0.1M
2023-07-28 32.05 32.39 31.85 32.24 0.0M
2023-07-27 32.08 32.28 31.66 32.05 0.1M
2023-07-26 32.00 32.56 31.62 32.22 0.0M
2023-07-25 32.24 32.95 32.19 32.32 0.0M
2023-07-24 32.67 33.12 32.43 32.81 0.0M
2023-07-21 33.00 33.01 32.40 32.83 0.0M
2023-07-20 33.97 33.97 32.98 33.03 0.0M
2023-07-19 34.03 34.41 33.95 34.03 0.0M
2023-07-18 33.64 34.31 33.54 34.11 0.0M
2023-07-17 33.54 33.89 33.50 33.62 0.0M
2023-07-14 34.29 34.29 33.56 33.67 0.0M
2023-07-13 33.69 34.13 33.59 34.02 0.0M
2023-07-12 33.29 33.70 33.27 33.30 0.0M
2023-07-11 32.87 33.34 32.75 32.94 0.0M
2023-07-10 32.11 32.99 32.11 32.82 0.0M
2023-07-07 31.90 32.53 31.90 32.44 0.0M
2023-07-06 32.61 32.61 31.80 31.93 0.0M
2023-07-05 32.77 32.83 32.24 32.78 0.1M
2023-07-03 32.25 32.92 32.25 32.77 0.0M
2023-06-30 32.02 32.59 32.02 32.40 0.0M
2023-06-29 31.57 32.02 31.57 31.92 0.0M
2023-06-28 31.65 31.84 31.27 31.70 0.1M
2023-06-27 31.79 31.95 31.54 31.77 0.0M
2023-06-26 31.65 32.03 31.52 31.73 0.0M
2023-06-23 32.14 32.30 31.77 31.78 0.0M
2023-06-22 31.96 32.30 31.89 32.15 0.0M
2023-06-21 32.51 32.59 32.00 32.21 0.0M
2023-06-20 33.12 33.14 32.15 32.24 0.1M
2023-06-16 33.41 33.59 33.01 33.37 0.0M
2023-06-15 33.03 33.49 33.01 33.42 0.0M
2023-06-14 33.45 33.61 32.66 32.97 0.0M
2023-06-13 32.85 33.71 32.85 33.29 0.1M
2023-06-12 33.39 33.43 32.96 33.00 0.0M
2023-06-09 33.18 33.59 33.10 33.47 0.0M
2023-06-08 33.57 33.87 33.33 33.58 0.0M
2023-06-07 34.30 34.73 33.55 33.58 0.0M
2023-06-06 34.24 34.51 34.03 34.41 0.0M
2023-06-05 34.32 34.70 34.32 34.43 0.0M
2023-06-02 34.42 34.71 34.34 34.57 0.0M
2023-06-01 33.90 34.81 33.90 34.43 0.0M
2023-05-31 33.50 34.12 33.24 33.92 0.0M
2023-05-30 33.45 33.89 33.39 33.65 0.0M
2023-05-26 33.00 33.64 32.86 33.45 0.1M
2023-05-25 33.40 33.40 32.86 33.10 0.0M
2023-05-24 33.57 34.11 32.89 33.44 0.1M
2023-05-23 34.25 34.25 33.48 33.71 0.0M
2023-05-22 33.86 34.54 33.75 34.34 0.0M
2023-05-19 34.12 34.38 33.56 33.80 0.1M
2023-05-18 34.11 34.21 33.64 34.07 0.0M
2023-05-17 34.35 34.76 34.20 34.46 0.1M
2023-05-16 34.58 34.62 33.92 34.38 0.0M
2023-05-15 34.82 35.11 34.64 34.71 0.0M
2023-05-12 35.15 35.36 34.33 34.77 0.0M
2023-05-11 36.08 36.29 34.97 35.29 0.0M
2023-05-10 36.34 36.67 35.86 36.46 0.0M
2023-05-09 35.45 36.20 34.87 35.92 0.0M
2023-05-08 34.87 35.67 34.84 35.59 0.0M
2023-05-05 34.98 35.44 34.85 34.95 0.0M
2023-05-04 35.47 36.02 34.73 34.98 0.1M
2023-05-03 35.97 36.00 35.30 35.76 0.0M
2023-05-02 35.14 35.80 34.57 35.75 0.0M
2023-05-01 36.00 36.29 35.31 35.41 0.0M
2023-04-28 35.91 36.15 35.63 36.02 0.0M
2023-04-27 35.53 36.21 35.43 36.00 0.0M
2023-04-26 36.38 36.50 35.33 35.56 0.0M
2023-04-25 34.54 36.45 34.36 36.30 0.1M
2023-04-24 35.32 35.46 34.84 34.90 0.0M
2023-04-21 36.05 36.05 35.31 35.31 0.0M
2023-04-20 36.28 36.56 35.92 36.29 0.0M
2023-04-19 35.84 36.84 35.45 36.41 0.1M
2023-04-18 36.79 36.80 35.86 35.98 0.0M
2023-04-17 37.33 37.39 36.61 36.85 0.0M
2023-04-14 37.18 37.81 36.66 37.33 0.0M
2023-04-13 36.28 37.48 36.28 37.40 0.0M
2023-04-12 36.22 36.46 35.62 36.14 0.0M
2023-04-11 35.54 36.19 35.48 36.04 0.0M
2023-04-10 35.52 35.66 34.79 35.49 0.1M
2023-04-06 36.66 36.66 35.63 35.81 0.1M
2023-04-05 36.99 36.99 36.11 36.60 0.1M
2023-04-04 36.89 37.01 36.47 36.94 0.1M
2023-04-03 36.45 36.96 35.96 36.71 0.1M
2023-03-31 36.20 36.69 36.04 36.42 0.0M
2023-03-30 35.85 36.16 35.60 36.04 0.0M
2023-03-29 35.76 36.13 35.52 35.75 0.0M
2023-03-28 35.80 35.97 35.56 35.66 0.0M
2023-03-27 35.77 36.17 35.35 35.73 0.0M
2023-03-24 35.98 35.98 35.28 35.70 0.1M
2023-03-23 35.94 36.88 35.87 36.18 0.1M
2023-03-22 35.98 36.41 35.63 35.78 0.1M
2023-03-21 35.64 36.31 35.07 36.29 0.1M
2023-03-20 36.00 36.26 35.51 35.65 0.0M
2023-03-17 35.40 36.05 35.25 35.78 0.1M
2023-03-16 34.63 35.60 34.40 35.27 0.0M
2023-03-15 35.43 35.62 34.22 34.83 0.1M
2023-03-14 36.10 36.10 34.77 35.62 0.1M
2023-03-13 33.85 35.73 33.85 35.09 0.2M
2023-03-10 34.50 34.71 32.37 32.84 0.1M
2023-03-09 34.46 34.85 34.29 34.34 0.0M
2023-03-08 34.88 35.07 34.22 34.55 0.0M
2023-03-07 35.86 36.20 34.79 34.98 0.0M
2023-03-06 36.58 36.71 36.10 36.17 0.1M
2023-03-03 35.92 36.65 35.55 36.41 0.0M
2023-03-02 35.12 36.51 35.12 36.00 0.1M
2023-03-01 34.87 35.65 34.87 35.40 0.0M
2023-02-28 33.65 34.97 33.50 34.71 0.1M
2023-02-27 34.39 34.53 33.11 33.73 0.1M
2023-02-24 36.00 36.00 32.76 34.31 0.2M
2023-02-23 37.50 37.50 36.26 36.71 0.1M
2023-02-22 36.96 37.85 36.96 37.08 0.0M
2023-02-21 37.65 37.78 36.43 36.94 0.1M
2023-02-17 37.81 38.12 37.21 37.87 0.0M
2023-02-16 37.93 38.53 37.58 38.18 0.0M
2023-02-15 38.22 38.63 37.87 38.30 0.1M
2023-02-14 38.10 38.96 37.88 38.52 0.0M
2023-02-13 37.58 38.75 37.45 38.09 0.0M
2023-02-10 38.41 38.41 37.49 37.71 0.1M
2023-02-09 38.56 39.18 38.22 38.27 0.0M
2023-02-08 38.16 38.67 37.60 38.24 0.0M
2023-02-07 37.86 38.39 37.46 38.07 0.1M
2023-02-06 38.74 38.74 37.65 38.05 0.0M
2023-02-03 39.37 39.74 38.80 39.10 0.0M
2023-02-02 40.64 40.72 39.66 40.01 0.1M
2023-02-01 39.30 40.37 39.00 40.00 0.0M
2023-01-31 39.34 40.15 39.05 39.47 0.0M
2023-01-30 38.97 39.87 38.74 39.57 0.1M
2023-01-27 40.08 40.10 39.33 39.58 0.1M
2023-01-26 41.08 41.08 40.05 40.39 0.0M
2023-01-25 40.48 41.02 40.00 40.94 0.0M
2023-01-24 40.39 41.12 40.39 40.71 0.0M
2023-01-23 40.85 41.25 40.27 40.58 0.1M
2023-01-20 39.97 40.84 39.65 40.69 0.1M
2023-01-19 40.98 41.04 39.97 39.98 0.1M
2023-01-18 40.62 41.73 40.62 41.04 0.1M
2023-01-17 41.35 41.96 40.11 40.24 0.1M
2023-01-13 40.20 41.55 40.19 41.44 0.1M
2023-01-12 40.15 41.00 39.46 40.39 0.1M
2023-01-11 39.96 40.69 39.71 40.12 0.1M
2023-01-10 38.44 39.75 38.44 39.71 0.1M
2023-01-09 37.78 39.30 37.78 38.55 0.1M
2023-01-06 37.58 37.93 36.46 37.77 0.1M
2023-01-05 35.76 37.41 35.38 36.95 0.1M
2023-01-04 35.43 36.50 35.28 35.99 0.1M
2023-01-03 33.35 35.04 33.35 34.90 0.1M