Sprott Inc.

SII
🏛️ canada →
117.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 116.94 116.94 116.53 116.53 0.6K
09:45 116.24 116.24 116.02 116.02 0.3K
09:46 116.01 116.01 115.89 115.89 0.2K
09:47 115.76 115.76 115.76 115.76 0.1K
09:49 115.94 116.30 115.94 116.30 1.2K
09:50 116.18 116.18 116.18 116.18 0.1K
09:51 116.34 116.34 116.34 116.34 0.1K
09:52 116.26 116.26 116.26 116.26 0.1K
09:54 116.42 116.42 116.42 116.42 0.2K
09:55 116.50 116.50 116.50 116.50 0.1K
09:57 116.50 116.50 116.50 116.50 0.2K
10:00 116.34 116.34 116.23 116.23 0.2K
10:06 116.33 116.33 116.33 116.33 0.1K
10:07 116.51 116.51 116.51 116.51 0.1K
10:10 116.41 116.41 116.41 116.41 0.1K
10:16 116.57 116.57 116.57 116.57 0.1K
10:19 116.74 116.74 116.74 116.74 0.2K
10:21 116.65 116.65 116.65 116.65 0.1K
10:25 116.53 116.53 116.53 116.53 0.1K
10:31 116.63 116.63 116.63 116.63 0.1K
10:35 116.80 116.80 116.80 116.80 0.4K
10:39 116.72 116.72 116.72 116.72 0.2K
10:43 116.64 116.64 116.64 116.64 0.2K
10:48 116.56 116.56 116.56 116.56 0.1K
10:50 116.53 116.53 116.53 116.53 0.1K
10:53 116.67 116.69 116.67 116.69 0.4K
10:55 116.85 116.85 116.85 116.85 0.4K
10:57 116.91 116.91 116.91 116.91 0.2K
10:59 116.97 116.97 116.97 116.97 0.2K
11:01 116.88 116.88 116.88 116.88 0.2K
11:09 116.82 116.82 116.82 116.82 0.2K
11:12 116.90 116.90 116.90 116.90 0.7K
11:20 116.92 116.92 116.92 116.92 0.1K
11:34 117.14 117.14 117.14 117.14 0.2K
11:38 117.18 117.20 117.18 117.20 0.6K
11:49 117.28 117.28 117.28 117.28 0.1K
11:50 117.29 117.29 117.29 117.29 0.1K
11:52 117.29 117.29 117.29 117.29 0.1K
12:05 117.28 117.28 117.28 117.28 0.3K
12:10 117.57 117.57 117.57 117.57 0.2K
12:11 117.59 117.59 117.47 117.47 0.2K
12:15 117.46 117.46 117.46 117.46 0.3K
12:35 117.46 117.66 117.46 117.66 0.6K
12:42 117.73 117.73 117.73 117.73 0.3K
12:45 117.85 117.87 117.85 117.87 0.6K
12:49 118.01 118.03 118.01 118.03 0.3K
12:50 118.02 118.12 118.02 118.11 0.8K
12:51 117.90 117.90 117.90 117.90 0.5K
12:52 117.83 117.83 117.83 117.83 0.3K
13:01 117.79 117.79 117.58 117.58 0.7K
13:02 117.52 117.52 117.47 117.47 0.4K
13:03 117.41 117.41 117.41 117.41 0.1K
13:04 117.40 117.40 117.40 117.40 0.1K
13:13 117.53 117.53 117.53 117.53 1.0K
13:18 117.44 117.44 117.44 117.44 0.3K
13:31 117.35 117.35 117.34 117.34 0.4K
13:34 117.49 117.49 117.49 117.49 1.1K
13:40 117.46 117.46 117.44 117.44 0.4K
13:43 117.31 117.31 117.31 117.31 0.1K
13:47 117.22 117.22 117.17 117.17 0.4K
13:51 116.99 116.99 116.97 116.97 0.2K
13:58 117.05 117.06 117.05 117.06 0.6K
14:00 116.89 116.89 116.83 116.83 0.5K
14:04 116.62 116.62 116.61 116.61 0.4K
14:09 116.60 116.86 116.60 116.86 1.4K
14:10 116.95 116.95 116.95 116.95 0.3K
14:11 117.19 117.39 117.19 117.39 0.5K
14:15 117.49 117.49 117.49 117.49 0.1K
14:16 117.52 117.53 117.52 117.53 0.3K
14:19 117.56 117.56 117.56 117.56 0.5K
14:20 117.75 117.81 117.75 117.81 1.5K
14:21 117.98 117.99 117.98 117.99 0.4K
14:22 117.94 118.08 117.90 117.90 1.7K
14:24 117.91 117.92 117.91 117.92 0.2K
14:25 117.93 117.93 117.91 117.91 0.2K
14:27 117.91 117.91 117.91 117.91 0.2K
14:28 118.01 118.01 118.01 118.01 0.2K
14:29 118.04 118.04 118.04 118.04 0.2K
14:30 118.06 118.06 118.06 118.06 0.2K
14:31 117.96 117.98 117.88 117.88 0.7K
14:32 117.85 117.85 117.85 117.85 0.3K
14:36 117.94 117.94 117.94 117.94 0.2K
14:38 117.93 117.93 117.93 117.93 0.2K
14:39 117.92 117.92 117.90 117.90 0.2K
14:40 117.84 117.88 117.84 117.88 0.7K
14:41 117.80 117.80 117.74 117.74 0.7K
14:43 117.81 117.81 117.81 117.81 0.1K
14:44 117.75 117.82 117.75 117.82 0.3K
14:45 117.72 117.72 117.72 117.72 0.1K
14:47 117.78 117.78 117.71 117.73 0.7K
14:49 117.66 117.67 117.64 117.67 0.6K
14:52 117.62 117.62 117.62 117.62 0.2K
14:53 117.70 117.71 117.70 117.71 0.3K
14:54 117.66 117.66 117.66 117.66 0.1K
14:55 117.58 117.58 117.58 117.58 0.5K
14:56 117.59 117.63 117.59 117.63 0.2K
14:57 117.67 117.68 117.67 117.68 0.6K
14:58 117.61 117.61 117.61 117.61 0.3K
14:59 117.55 117.58 117.53 117.58 0.5K
15:01 117.59 117.59 117.59 117.59 0.3K
15:02 117.60 117.60 117.60 117.60 0.1K
15:03 117.60 117.61 117.60 117.61 0.3K
15:05 117.67 117.67 117.67 117.67 0.1K
15:06 117.62 117.62 117.62 117.62 0.2K
15:07 117.58 117.61 117.58 117.61 0.4K
15:08 117.61 117.61 117.61 117.61 0.2K
15:09 117.59 117.59 117.58 117.58 0.5K
15:10 117.54 117.54 117.54 117.54 0.2K
15:12 117.59 117.59 117.54 117.54 0.4K
15:14 117.58 117.58 117.58 117.58 0.1K
15:15 117.58 117.59 117.58 117.59 0.2K
15:16 117.59 117.59 117.59 117.59 0.1K
15:17 117.53 117.53 117.49 117.49 1.1K
15:19 117.35 117.35 117.35 117.35 0.1K
15:21 117.25 117.25 117.25 117.25 0.6K
15:22 117.34 117.34 117.34 117.34 0.1K
15:23 117.25 117.26 117.25 117.26 0.2K
15:26 117.36 117.36 117.19 117.19 1.7K
15:27 117.26 117.26 117.26 117.26 0.1K
15:30 117.33 117.33 117.33 117.33 0.1K
15:32 117.27 117.27 117.24 117.24 0.8K
15:33 117.24 117.24 117.24 117.24 0.3K
15:35 117.22 117.22 117.21 117.21 0.3K
15:39 117.09 117.09 117.09 117.09 1.9K
15:40 117.19 117.19 117.19 117.19 0.1K
15:42 117.10 117.10 117.10 117.10 0.2K
15:43 117.10 117.10 117.10 117.10 0.2K
15:44 117.10 117.10 117.10 117.10 0.2K
15:46 117.10 117.10 117.09 117.09 0.6K
15:47 117.08 117.08 117.07 117.07 0.3K
15:49 117.17 117.17 117.17 117.17 0.8K
15:50 117.29 117.43 117.29 117.43 1.0K
15:51 117.30 117.37 117.30 117.37 0.7K
15:52 117.38 117.38 117.38 117.38 0.3K
15:53 117.38 117.45 117.38 117.45 0.7K
15:54 117.51 117.53 117.45 117.45 0.6K
15:55 117.40 117.40 117.38 117.40 2.4K
15:56 117.32 117.41 117.32 117.41 1.3K
15:57 117.43 117.46 117.43 117.46 0.3K
15:58 117.48 117.48 117.48 117.48 0.3K
15:59 117.50 117.51 117.37 117.37 1.9K
16:00 117.38 117.38 117.38 117.38 13.5K
16:01 117.38 117.38 117.38 117.38 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 116.94 118.12 115.76 117.38 0.1M
2025-10-02 114.87 116.52 113.77 116.42 0.0M
2025-10-01 114.96 116.80 114.80 114.93 0.1M
2025-09-30 115.55 116.31 114.00 115.67 0.1M
2025-09-29 114.54 116.61 114.54 116.14 0.1M
2025-09-26 110.44 114.43 110.44 113.85 0.1M
2025-09-25 107.77 109.85 107.65 109.29 0.1M
2025-09-24 107.36 108.94 106.87 107.39 0.1M
2025-09-23 103.37 107.82 103.37 107.41 0.1M
2025-09-22 101.94 103.94 101.27 103.57 0.1M
2025-09-19 100.06 101.45 99.30 100.57 0.4M
2025-09-18 99.16 100.57 98.38 99.28 0.1M
2025-09-17 95.95 98.96 95.28 98.24 0.1M
2025-09-16 97.10 97.15 94.97 95.68 0.0M
2025-09-15 96.47 97.74 96.47 97.15 0.0M
2025-09-12 95.54 96.57 95.32 96.57 0.0M
2025-09-11 96.00 97.58 95.66 95.94 0.1M
2025-09-10 94.60 95.64 94.60 95.59 0.0M
2025-09-09 94.72 95.49 94.21 94.54 0.0M
2025-09-08 94.55 95.11 93.65 94.00 0.0M
2025-09-05 93.49 93.88 91.40 93.87 0.1M
2025-09-04 91.10 92.29 91.02 92.15 0.0M
2025-09-03 93.79 95.38 90.34 91.76 0.1M
2025-09-02 90.24 93.79 89.48 93.73 0.2M
2025-08-29 89.97 90.55 88.62 90.49 0.1M
2025-08-28 89.72 89.81 88.99 89.45 0.1M
2025-08-27 89.80 89.92 89.02 89.31 0.0M
2025-08-26 89.57 90.34 89.31 90.09 0.1M
2025-08-25 90.00 90.98 89.67 89.81 0.1M
2025-08-22 88.33 90.81 88.33 90.33 0.1M
2025-08-21 87.38 88.63 86.60 88.55 0.0M
2025-08-20 87.69 87.69 85.84 86.87 0.1M
2025-08-19 89.91 89.91 86.44 86.70 0.1M
2025-08-18 90.50 90.87 89.48 89.91 0.1M
2025-08-15 89.70 91.09 88.28 91.00 0.1M
2025-08-14 89.65 91.10 89.62 89.67 0.1M
2025-08-13 91.36 92.28 88.76 89.69 0.1M
2025-08-12 92.92 93.38 91.27 91.31 0.1M
2025-08-11 91.48 93.25 91.26 92.91 0.1M
2025-08-08 92.35 93.70 91.93 92.21 0.1M
2025-08-07 93.12 94.06 92.28 92.42 0.1M
2025-08-06 92.46 93.39 87.19 93.06 0.2M
2025-08-05 95.06 95.78 93.76 94.62 0.2M
2025-08-01 93.54 93.54 91.48 91.88 0.1M
2025-07-31 94.34 94.87 93.04 93.30 0.1M
2025-07-30 94.88 95.98 93.10 93.67 0.1M
2025-07-29 93.97 96.62 93.97 95.50 0.1M
2025-07-28 96.32 96.44 93.91 94.70 0.1M
2025-07-25 97.42 97.81 96.38 97.17 0.1M
2025-07-24 96.49 98.96 95.75 97.85 0.1M
2025-07-23 98.46 99.74 97.17 97.30 0.1M
2025-07-22 100.52 100.52 96.85 98.37 0.1M
2025-07-21 104.35 105.59 102.37 102.46 0.1M
2025-07-18 102.15 104.01 101.47 103.49 0.1M
2025-07-17 100.00 102.15 99.61 101.72 0.0M
2025-07-16 99.70 101.00 99.00 100.36 0.1M
2025-07-15 98.89 100.02 98.51 99.34 0.1M
2025-07-14 97.01 99.16 97.01 98.92 0.1M
2025-07-11 96.38 97.22 95.86 96.99 0.1M
2025-07-10 95.76 97.00 95.59 95.89 0.1M
2025-07-09 92.63 95.55 92.33 95.53 0.0M
2025-07-08 95.88 96.17 92.24 93.59 0.1M
2025-07-07 95.10 96.03 94.50 95.84 0.1M
2025-07-04 94.50 94.88 94.31 94.63 0.0M
2025-07-03 92.48 94.83 92.48 94.50 0.0M
2025-07-02 93.43 93.87 92.46 92.89 0.1M
2025-06-30 92.55 94.16 91.66 94.13 0.1M
2025-06-27 92.17 92.76 91.66 91.99 0.1M
2025-06-26 92.93 93.44 91.68 92.32 0.1M
2025-06-25 88.34 93.28 88.31 92.93 0.1M
2025-06-24 88.59 89.23 87.00 88.57 0.1M
2025-06-23 90.13 90.77 89.00 89.05 0.1M
2025-06-20 89.70 90.25 89.14 89.92 0.1M
2025-06-19 89.61 89.61 88.61 89.24 0.0M
2025-06-18 87.96 89.65 87.79 89.56 0.1M
2025-06-17 87.50 88.75 87.50 87.88 0.0M
2025-06-16 85.13 87.81 85.00 87.76 0.1M
2025-06-13 85.74 86.61 85.34 86.06 0.0M
2025-06-12 85.62 86.73 85.48 86.15 0.0M
2025-06-11 84.53 85.90 84.53 85.52 0.0M
2025-06-10 85.00 85.43 84.06 84.62 0.1M
2025-06-09 84.82 86.21 84.55 85.36 0.1M
2025-06-06 84.81 85.24 83.91 84.81 0.0M
2025-06-05 83.21 85.73 83.21 84.77 0.1M
2025-06-04 82.77 83.85 82.14 83.52 0.1M
2025-06-03 81.25 82.62 81.14 82.36 0.0M
2025-06-02 80.95 81.59 80.35 81.25 0.0M
2025-05-30 80.63 80.63 78.94 79.55 0.1M
2025-05-29 80.86 80.86 80.00 80.25 0.1M
2025-05-28 80.58 81.77 80.25 81.07 0.1M
2025-05-27 79.84 80.51 79.23 80.49 0.1M
2025-05-26 79.80 81.00 78.94 79.70 0.0M
2025-05-23 77.49 79.71 77.49 79.50 0.0M
2025-05-22 78.63 78.78 77.72 77.76 0.0M
2025-05-21 79.04 80.04 78.85 78.89 0.0M
2025-05-20 77.58 78.95 77.58 78.82 0.0M
2025-05-16 78.36 78.97 77.16 77.76 0.1M
2025-05-15 76.13 77.71 76.13 77.51 0.0M
2025-05-14 76.33 78.59 76.13 76.26 0.1M
2025-05-13 75.43 77.28 75.43 76.38 0.1M
2025-05-12 76.75 76.75 73.46 76.02 0.2M
2025-05-09 75.78 77.86 75.78 77.08 0.1M
2025-05-08 74.56 75.65 73.95 75.06 0.1M
2025-05-07 73.08 75.00 73.08 74.56 0.1M
2025-05-06 71.83 74.37 71.83 73.50 0.0M
2025-05-05 70.65 72.01 69.83 71.86 0.0M
2025-05-02 71.74 72.06 70.88 70.97 0.0M
2025-05-01 71.80 72.69 71.61 71.75 0.1M
2025-04-30 71.64 72.51 70.99 72.43 0.0M
2025-04-29 72.54 72.58 71.73 71.90 0.0M
2025-04-28 71.84 72.94 71.84 72.69 0.0M
2025-04-25 72.39 72.81 72.00 72.46 0.0M
2025-04-24 71.44 73.40 71.33 72.76 0.0M
2025-04-23 74.73 74.73 71.14 71.48 0.1M
2025-04-22 73.99 75.79 73.47 74.79 0.1M
2025-04-21 72.18 73.62 71.98 73.21 0.0M
2025-04-17 71.48 73.18 71.03 72.90 0.1M
2025-04-16 68.99 73.48 68.99 71.54 0.2M
2025-04-15 66.26 68.57 66.26 68.45 0.1M
2025-04-14 65.60 66.66 64.80 66.58 0.1M
2025-04-11 61.70 66.26 61.70 65.78 0.1M
2025-04-10 60.50 62.45 59.33 61.73 0.1M
2025-04-09 56.05 61.05 56.05 60.57 0.1M
2025-04-08 58.86 59.25 56.33 56.42 0.1M
2025-04-07 57.61 59.53 56.17 57.76 0.1M
2025-04-04 60.24 60.24 57.14 57.89 0.1M
2025-04-03 61.80 62.51 61.01 61.27 0.0M
2025-04-02 64.16 64.89 63.65 64.39 0.0M
2025-04-01 64.24 64.41 63.52 64.16 0.0M
2025-03-31 63.23 64.68 61.73 64.47 0.1M
2025-03-28 64.98 65.73 63.10 63.39 0.0M
2025-03-27 63.43 64.84 63.43 64.60 0.0M
2025-03-26 64.42 64.55 63.23 63.75 0.0M
2025-03-25 63.67 64.40 63.59 63.66 0.0M
2025-03-24 63.83 64.40 63.34 63.86 0.0M
2025-03-21 64.22 64.22 62.99 63.80 0.1M
2025-03-20 64.34 65.44 64.05 64.69 0.1M
2025-03-19 63.71 64.34 63.38 64.14 0.1M
2025-03-18 61.78 64.44 61.59 63.12 0.1M
2025-03-17 61.43 61.98 61.09 61.75 0.0M
2025-03-14 61.24 61.44 59.83 61.23 0.0M
2025-03-13 61.68 61.68 60.21 60.28 0.0M
2025-03-12 60.51 61.68 60.42 61.68 0.1M
2025-03-11 60.54 61.18 59.85 60.48 0.1M
2025-03-10 62.56 63.11 60.14 60.66 0.1M
2025-03-07 62.13 64.25 61.63 64.07 0.1M
2025-03-06 60.41 61.59 60.26 61.53 0.1M
2025-03-05 60.74 61.03 60.15 61.03 0.0M
2025-03-04 60.92 60.92 59.19 60.28 0.0M
2025-03-03 61.98 62.09 60.50 60.72 0.0M
2025-02-28 60.63 61.46 60.00 61.37 0.1M
2025-02-27 62.80 62.80 60.79 60.87 0.0M
2025-02-26 59.49 64.43 59.10 62.80 0.1M
2025-02-25 61.81 62.30 60.33 61.15 0.1M
2025-02-24 62.44 62.68 60.84 61.81 0.0M
2025-02-21 61.64 63.23 61.39 61.60 0.1M
2025-02-20 60.35 61.71 60.35 61.41 0.0M
2025-02-19 61.25 61.37 60.53 61.25 0.0M
2025-02-18 61.30 62.00 60.65 61.67 0.0M
2025-02-14 63.11 63.11 60.60 60.83 0.0M
2025-02-13 62.19 62.54 61.81 62.32 0.0M
2025-02-12 62.52 62.77 61.50 61.67 0.0M
2025-02-11 61.93 62.26 60.27 62.26 0.0M
2025-02-10 62.34 63.88 62.34 63.06 0.0M
2025-02-07 61.97 62.27 61.72 62.05 0.0M
2025-02-06 63.01 63.04 61.58 61.59 0.0M
2025-02-05 63.87 64.26 62.50 63.09 0.0M
2025-02-04 62.91 63.87 62.91 63.85 0.0M
2025-02-03 63.64 64.36 62.86 63.10 0.0M
2025-01-31 63.29 63.99 62.81 63.11 0.0M
2025-01-30 61.70 63.81 61.67 63.10 0.0M
2025-01-29 60.71 61.64 60.20 60.96 0.0M
2025-01-28 60.35 61.26 60.33 60.92 0.0M
2025-01-27 61.28 61.56 60.37 60.90 0.0M
2025-01-24 63.43 63.43 62.08 62.37 0.0M
2025-01-23 62.97 63.18 62.16 62.39 0.0M
2025-01-22 61.66 62.88 61.66 62.69 0.0M
2025-01-21 61.50 63.22 61.37 61.78 0.0M
2025-01-20 60.12 61.76 60.12 61.14 0.0M
2025-01-17 60.31 60.92 60.30 60.77 0.0M
2025-01-16 59.58 60.89 59.58 60.36 0.0M
2025-01-15 59.72 59.84 58.73 59.55 0.0M
2025-01-14 57.21 58.50 57.21 58.45 0.0M
2025-01-13 58.41 58.79 57.10 57.11 0.0M
2025-01-10 60.30 60.45 59.15 59.29 0.0M
2025-01-09 60.19 60.85 60.04 60.59 0.0M
2025-01-08 59.94 61.23 59.77 60.32 0.0M
2025-01-07 59.87 60.83 59.49 60.72 0.0M
2025-01-06 62.00 62.08 60.02 60.02 0.0M
2025-01-03 62.74 62.77 61.73 61.99 0.0M
2025-01-02 61.86 62.94 61.86 62.62 0.0M