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
2024-12-31 41.34 42.19 41.25 42.17 0.2M
2024-12-30 41.58 41.88 40.70 41.42 0.1M
2024-12-27 42.21 42.47 41.73 41.95 0.0M
2024-12-26 42.41 42.87 42.13 42.53 0.0M
2024-12-24 41.93 42.52 41.93 42.52 0.0M
2024-12-23 42.30 42.30 41.57 42.10 0.0M
2024-12-20 42.29 43.20 42.26 42.41 0.1M
2024-12-19 42.27 42.70 41.90 42.35 0.1M
2024-12-18 42.92 43.17 41.46 41.67 0.2M
2024-12-17 43.56 43.70 42.75 43.09 0.1M
2024-12-16 43.86 44.24 43.65 43.93 0.1M
2024-12-13 44.71 44.80 43.45 43.86 0.1M
2024-12-12 45.02 45.30 44.60 44.71 0.1M
2024-12-11 45.94 46.00 45.44 45.53 0.1M
2024-12-10 44.89 46.22 44.89 45.66 0.1M
2024-12-09 43.43 45.52 42.94 44.66 0.2M
2024-12-06 43.71 43.84 42.58 42.97 0.1M
2024-12-05 43.63 44.00 43.30 43.74 0.1M
2024-12-04 44.20 44.63 43.68 43.76 0.1M
2024-12-03 43.99 44.48 43.68 44.18 0.1M
2024-12-02 43.91 44.07 43.59 43.70 0.1M
2024-11-29 44.31 44.42 43.83 44.35 0.1M
2024-11-27 43.68 44.14 43.35 43.78 0.1M
2024-11-26 42.96 43.51 42.71 43.27 0.1M
2024-11-25 43.93 44.25 42.54 43.25 0.1M
2024-11-22 44.00 44.53 43.83 44.42 0.1M
2024-11-21 43.99 44.55 43.96 44.01 0.1M
2024-11-20 43.41 44.28 43.37 44.04 0.2M
2024-11-19 42.90 43.71 42.88 43.69 0.1M
2024-11-18 42.14 43.94 42.02 42.89 0.2M
2024-11-15 41.95 42.11 41.21 41.99 0.1M
2024-11-14 41.98 42.30 41.60 41.90 0.1M
2024-11-13 42.84 42.90 41.81 42.33 0.1M
2024-11-12 42.51 42.95 42.17 42.80 0.1M
2024-11-11 43.09 43.30 42.22 43.01 0.2M
2024-11-08 43.96 43.96 42.61 43.35 0.1M
2024-11-07 43.58 44.55 43.42 43.74 0.2M
2024-11-06 45.07 45.38 42.31 43.13 0.3M
2024-11-05 43.39 45.55 43.39 45.44 0.1M
2024-11-04 44.43 44.61 43.31 43.48 0.1M
2024-11-01 44.39 44.83 44.19 44.37 0.1M
2024-10-31 46.25 46.37 44.10 44.23 0.2M
2024-10-30 45.91 46.78 45.67 46.38 0.1M
2024-10-29 46.14 46.26 45.58 45.88 0.1M
2024-10-28 45.66 46.39 45.66 46.07 0.0M
2024-10-25 46.21 46.27 45.55 45.69 0.1M
2024-10-24 46.01 46.62 45.35 46.30 0.1M
2024-10-23 46.82 47.21 45.57 45.97 0.1M
2024-10-22 46.55 47.48 46.04 47.32 0.2M
2024-10-21 47.66 48.00 46.46 46.54 0.2M
2024-10-18 45.51 47.69 45.51 47.55 0.1M
2024-10-17 45.80 45.82 44.73 45.50 0.2M
2024-10-16 44.13 45.70 43.96 45.48 0.1M
2024-10-15 44.36 44.39 43.46 43.68 0.1M
2024-10-14 44.59 45.03 44.33 44.50 0.0M
2024-10-11 44.71 45.06 44.34 44.55 0.1M
2024-10-10 43.42 44.69 43.24 44.55 0.1M
2024-10-09 43.52 43.78 43.35 43.50 0.0M
2024-10-08 43.99 44.38 43.52 43.91 0.1M
2024-10-07 44.83 44.83 43.98 44.22 0.1M
2024-10-04 45.21 45.59 44.70 44.71 0.0M
2024-10-03 44.46 45.10 44.46 44.94 0.1M
2024-10-02 44.35 45.15 44.35 44.84 0.1M
2024-10-01 43.31 44.44 43.17 44.30 0.1M
2024-09-30 44.49 44.67 42.98 43.31 0.1M
2024-09-27 44.78 44.82 44.11 44.60 0.1M
2024-09-26 43.83 44.98 43.68 44.78 0.1M
2024-09-25 43.70 43.96 43.26 43.49 0.1M
2024-09-24 43.39 44.18 43.17 43.92 0.1M
2024-09-23 43.33 43.84 42.97 43.14 0.1M
2024-09-20 42.38 43.39 42.10 42.99 0.1M
2024-09-19 41.57 42.54 41.10 42.41 0.1M
2024-09-18 41.42 41.81 40.54 40.59 0.1M
2024-09-17 41.25 41.55 41.03 41.38 0.1M
2024-09-16 41.46 41.84 41.04 41.30 0.1M
2024-09-13 41.02 42.11 41.02 41.55 0.1M
2024-09-12 40.28 41.57 40.28 40.89 0.2M
2024-09-11 39.17 40.00 38.88 39.92 0.1M
2024-09-10 39.11 39.55 38.51 39.46 0.1M
2024-09-09 38.93 39.54 38.93 39.17 0.1M
2024-09-06 39.50 39.66 38.44 38.73 0.1M
2024-09-05 39.76 39.86 39.34 39.56 0.1M
2024-09-04 39.40 39.88 39.35 39.45 0.1M
2024-09-03 40.35 40.39 39.47 39.71 0.1M
2024-08-30 40.99 41.33 40.54 40.85 0.1M
2024-08-29 41.29 41.51 40.97 41.03 0.1M
2024-08-28 41.50 41.90 41.11 41.15 0.1M
2024-08-27 42.00 42.25 41.83 41.92 0.1M
2024-08-26 42.86 42.86 42.32 42.43 0.1M
2024-08-23 40.92 43.34 40.92 42.57 0.2M
2024-08-22 41.05 41.14 40.49 40.60 0.1M
2024-08-21 41.26 41.34 40.92 41.14 0.1M
2024-08-20 41.55 41.87 41.15 41.37 0.1M
2024-08-19 41.82 42.11 41.51 41.54 0.1M
2024-08-16 41.36 42.63 41.14 42.14 0.1M
2024-08-15 41.00 41.51 40.75 41.11 0.1M
2024-08-14 40.61 41.13 40.43 40.60 0.0M
2024-08-13 40.42 40.99 40.29 40.79 0.1M
2024-08-12 40.14 40.91 40.14 40.49 0.1M
2024-08-09 40.03 40.38 39.64 40.15 0.1M
2024-08-08 39.74 40.08 38.78 39.97 0.3M
2024-08-07 40.46 40.94 38.81 39.33 0.2M
2024-08-06 40.20 41.07 39.88 40.26 0.1M
2024-08-05 40.56 40.77 38.41 40.38 0.3M
2024-08-02 42.75 42.85 41.00 41.54 0.2M
2024-08-01 44.35 44.49 42.67 42.97 0.2M
2024-07-31 44.19 45.00 44.14 44.58 0.1M
2024-07-30 43.80 44.18 43.22 43.67 0.2M
2024-07-29 44.56 44.63 43.61 43.73 0.1M
2024-07-26 44.37 45.39 44.37 44.65 0.1M
2024-07-25 45.23 45.51 44.00 44.14 0.1M
2024-07-24 46.39 46.68 45.37 45.37 0.1M
2024-07-23 45.39 46.50 45.33 46.30 0.2M
2024-07-22 45.50 45.92 45.26 45.40 0.1M
2024-07-19 44.89 45.80 44.88 45.10 0.1M
2024-07-18 45.56 45.95 45.18 45.39 0.1M
2024-07-17 46.21 46.21 45.00 45.67 0.1M
2024-07-16 45.52 46.35 45.31 46.19 0.1M
2024-07-15 44.93 45.73 44.66 45.43 0.1M
2024-07-12 45.61 46.14 44.84 44.89 0.1M
2024-07-11 44.54 45.95 44.51 45.74 0.2M
2024-07-10 42.66 44.27 42.51 44.11 0.1M
2024-07-09 42.48 42.99 42.42 42.52 0.1M
2024-07-08 42.26 42.72 42.08 42.35 0.1M
2024-07-05 42.87 43.08 42.21 42.40 0.1M
2024-07-03 42.00 43.08 41.85 42.88 0.0M
2024-07-02 40.90 41.98 40.90 41.94 0.1M
2024-07-01 41.64 41.87 40.90 40.95 0.0M
2024-06-28 41.90 41.98 41.17 41.39 0.1M
2024-06-27 41.49 42.02 41.40 41.56 0.1M
2024-06-26 41.18 41.76 40.90 41.49 0.1M
2024-06-25 42.24 42.24 40.98 41.17 0.1M
2024-06-24 42.65 42.95 41.68 41.74 0.2M
2024-06-21 42.59 42.80 42.09 42.65 0.1M
2024-06-20 41.27 42.79 41.17 42.64 0.2M
2024-06-18 41.03 41.50 40.75 41.24 0.1M
2024-06-17 41.10 41.20 40.47 40.97 0.1M
2024-06-14 40.90 41.41 40.90 41.27 0.1M
2024-06-13 42.69 42.70 40.87 41.17 0.1M
2024-06-12 43.70 43.70 42.75 42.83 0.1M
2024-06-11 42.98 43.11 42.43 42.97 0.2M
2024-06-10 43.36 43.65 42.95 43.35 0.1M
2024-06-07 43.70 43.91 42.88 43.35 0.1M
2024-06-06 43.75 44.76 43.62 44.52 0.1M
2024-06-05 43.38 43.90 42.82 43.62 0.2M
2024-06-04 43.87 43.87 42.93 43.31 0.1M
2024-06-03 44.77 45.10 43.90 44.00 0.1M
2024-05-31 44.95 45.22 43.88 44.88 0.1M
2024-05-30 44.78 45.21 44.60 44.83 0.1M
2024-05-29 45.93 45.93 44.75 44.80 0.2M
2024-05-28 46.46 46.93 46.11 46.18 0.2M
2024-05-24 45.45 46.29 45.23 45.87 0.1M
2024-05-23 45.69 46.25 45.25 45.43 0.2M
2024-05-22 46.55 46.63 45.75 45.91 0.2M
2024-05-21 47.00 47.12 46.46 46.57 0.3M
2024-05-20 46.47 47.30 45.73 47.03 0.2M
2024-05-17 45.08 47.05 44.91 46.53 0.5M
2024-05-16 44.21 45.12 44.19 44.85 0.2M
2024-05-15 43.14 44.65 42.87 44.44 0.3M
2024-05-14 42.42 43.40 42.20 42.98 0.2M
2024-05-13 42.09 42.49 41.90 42.16 0.2M
2024-05-10 42.18 42.79 42.00 42.20 0.2M
2024-05-09 41.30 42.20 41.09 42.00 0.2M
2024-05-08 40.63 41.01 39.70 40.67 0.2M
2024-05-07 41.28 41.33 40.77 40.96 0.0M
2024-05-06 41.14 41.41 40.99 41.24 0.1M
2024-05-03 40.68 41.25 40.36 40.91 0.1M
2024-05-02 40.27 40.88 40.02 40.45 0.1M
2024-05-01 39.13 41.00 39.13 40.37 0.1M
2024-04-30 39.90 40.02 39.19 39.32 0.1M
2024-04-29 40.23 40.66 40.07 40.41 0.1M
2024-04-26 40.23 40.29 39.86 40.09 0.0M
2024-04-25 38.69 40.15 38.48 40.11 0.1M
2024-04-24 39.60 39.60 38.91 39.00 0.1M
2024-04-23 39.84 40.35 39.57 39.66 0.0M
2024-04-22 39.56 40.22 39.46 39.91 0.1M
2024-04-19 39.97 40.20 39.66 40.03 0.1M
2024-04-18 39.92 40.27 39.57 39.96 0.1M
2024-04-17 39.91 40.23 39.38 39.77 0.1M
2024-04-16 39.63 39.98 39.15 39.84 0.1M
2024-04-15 40.88 41.01 39.53 40.03 0.1M
2024-04-12 42.14 42.43 39.95 40.51 0.2M
2024-04-11 41.25 42.33 40.99 42.02 0.3M
2024-04-10 40.31 41.13 40.10 41.10 0.1M
2024-04-09 41.00 41.44 40.47 41.13 0.2M
2024-04-08 40.08 40.76 39.48 40.65 0.1M
2024-04-05 38.59 40.31 38.59 39.70 0.2M
2024-04-04 39.45 40.19 38.62 38.70 0.1M
2024-04-03 37.61 39.50 37.61 39.47 0.2M
2024-04-02 37.15 37.90 36.99 37.72 0.1M
2024-04-01 37.30 37.45 36.76 37.18 0.1M
2024-03-28 36.60 37.29 36.40 36.96 0.1M
2024-03-27 35.81 36.36 35.81 36.31 0.1M
2024-03-26 35.98 36.12 35.67 35.69 0.0M
2024-03-25 35.59 36.01 35.50 35.62 0.0M
2024-03-22 35.96 36.09 35.54 35.60 0.0M
2024-03-21 35.80 36.29 35.55 36.20 0.1M
2024-03-20 34.70 35.69 34.68 35.51 0.1M
2024-03-19 35.19 35.36 34.51 34.65 0.1M
2024-03-18 36.10 36.20 35.40 35.47 0.1M
2024-03-15 35.79 36.46 35.79 36.16 0.1M
2024-03-14 36.30 36.47 35.44 35.80 0.1M
2024-03-13 36.55 36.94 36.34 36.37 0.1M
2024-03-12 36.79 36.81 36.25 36.47 0.0M
2024-03-11 36.32 36.73 36.17 36.73 0.1M
2024-03-08 37.11 37.43 36.21 36.27 0.1M
2024-03-07 37.25 37.44 36.86 37.08 0.1M
2024-03-06 36.77 37.09 36.44 36.85 0.1M
2024-03-05 36.78 36.94 36.24 36.46 0.1M
2024-03-04 36.74 37.15 36.51 36.76 0.1M
2024-03-01 37.08 37.09 36.43 36.71 0.1M
2024-02-29 36.75 37.38 36.57 36.93 0.1M
2024-02-28 37.49 37.90 36.45 36.47 0.1M
2024-02-27 37.44 37.98 37.43 37.79 0.1M
2024-02-26 37.54 37.74 37.00 37.45 0.1M
2024-02-23 37.00 37.89 36.87 37.36 0.1M
2024-02-22 36.85 37.57 36.85 37.00 0.1M
2024-02-21 37.50 37.50 36.53 37.00 0.1M
2024-02-20 38.20 38.20 37.63 37.82 0.1M
2024-02-16 37.73 38.60 37.73 38.25 0.1M
2024-02-15 37.57 38.19 37.57 38.10 0.1M
2024-02-14 36.79 37.74 36.77 37.40 0.1M
2024-02-13 36.68 36.91 36.20 36.54 0.1M
2024-02-12 37.59 38.33 37.59 37.74 0.1M
2024-02-09 36.90 37.60 36.65 37.59 0.1M
2024-02-08 36.89 37.36 36.73 36.76 0.1M
2024-02-07 36.87 37.13 36.42 37.02 0.1M
2024-02-06 36.66 37.32 36.59 37.07 0.1M
2024-02-05 37.15 37.31 36.42 36.79 0.1M
2024-02-02 36.57 37.28 36.57 37.22 0.1M
2024-02-01 35.70 37.19 35.40 37.12 0.1M
2024-01-31 36.06 36.53 35.14 35.18 0.1M
2024-01-30 36.10 36.34 35.73 36.25 0.1M
2024-01-29 35.98 36.24 35.53 36.06 0.1M
2024-01-26 36.07 36.31 35.85 36.20 0.1M
2024-01-25 35.99 36.16 35.33 36.02 0.0M
2024-01-24 35.77 36.50 35.61 35.84 0.1M
2024-01-23 35.33 35.95 34.93 35.89 0.1M
2024-01-22 34.89 35.31 34.74 35.23 0.1M
2024-01-19 35.08 35.37 34.40 35.10 0.1M
2024-01-18 34.74 35.38 34.34 35.08 0.1M
2024-01-17 35.25 35.62 34.28 34.67 0.1M
2024-01-16 34.19 36.17 34.19 35.59 0.2M
2024-01-12 32.47 34.16 31.99 33.99 0.1M
2024-01-11 32.09 32.50 31.47 31.83 0.1M
2024-01-10 32.25 32.49 32.02 32.20 0.0M
2024-01-09 32.20 32.59 31.93 32.32 0.1M
2024-01-08 32.52 33.03 32.32 32.37 0.0M
2024-01-05 32.68 33.45 32.50 32.91 0.0M
2024-01-04 32.79 32.92 32.22 32.88 0.0M
2024-01-03 32.56 32.76 32.05 32.53 0.0M
2024-01-02 33.80 33.80 32.69 32.94 0.1M