NYSE : SII
Sprott Inc. — Price history
Financials · Asset Management · Canada
Last price 102 USD (Oct 30, 2026, 12:05 PM EDT) · Market cap 2.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sprott Inc. (SII) closed at 102.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 103.11 | 104.65 | 101.42 | 102.25 | 127,968 | +1.17% |
| 2026-10-30 | 103 | 103.915 | 98.92 | 101.07 | 134,611 | -5.23% |
| 2026-10-29 | 107.74 | 107.79 | 105.2 | 106.65 | 66,937 | -1.22% |
| 2026-10-28 | 107.79 | 108.43 | 106.435 | 107.97 | 106,548 | +0.89% |
| 2026-10-27 | 107.15 | 108.59 | 105.6 | 107.02 | 66,004 | +1.11% |
| 2026-10-26 | 104.8 | 107.38 | 103.83 | 105.85 | 62,812 | +0.59% |
| 2026-10-23 | 105.42 | 106.99 | 104.05 | 105.23 | 81,187 | -0.94% |
| 2026-10-22 | 104.03 | 106.74 | 103.18 | 106.23 | 140,124 | -0.17% |
| 2026-10-21 | 106.62 | 107.215 | 105.64 | 106.41 | 67,581 | +0.46% |
| 2026-10-20 | 106 | 108.41 | 105.33 | 105.92 | 81,045 | -1.31% |
| 2026-10-19 | 107.5 | 108.43 | 104.91 | 107.33 | 136,203 | -0.78% |
| 2026-10-16 | 112.24 | 114.48 | 107.6 | 108.17 | 104,971 | -4.34% |
| 2026-10-15 | 110.46 | 113.1 | 109.801 | 113.08 | 77,993 | +2.30% |
| 2026-10-14 | 113 | 114.3 | 109.69 | 110.54 | 177,916 | -4.00% |
| 2026-10-13 | 115.86 | 118.665 | 114.525 | 115.14 | 89,513 | +0.39% |
| 2026-10-12 | 115 | 116.38 | 114.325 | 114.69 | 138,336 | -0.92% |
| 2026-10-09 | 116.67 | 117.692 | 115.27 | 115.76 | 53,143 | +0.49% |
| 2026-10-08 | 114.35 | 115.65 | 113.441 | 115.19 | 67,184 | -0.11% |
| 2026-10-07 | 116.55 | 116.55 | 113.855 | 115.32 | 85,727 | -3.43% |
| 2026-10-06 | 116.89 | 120.703 | 115.72 | 119.41 | 149,809 | +3.15% |
| 2026-10-05 | 117 | 117 | 114.035 | 115.76 | 90,021 | -0.47% |
| 2026-10-02 | 117 | 117.2 | 113.91 | 116.31 | 145,501 | +0.55% |
| 2026-10-01 | 119.25 | 119.96 | 115.62 | 115.67 | 157,349 | -3.11% |
| 2026-09-30 | 121.32 | 121.83 | 119.11 | 119.38 | 68,171 | -0.72% |
| 2026-09-29 | 120.56 | 120.99 | 118.128 | 120.25 | 74,213 | -0.08% |
| 2026-09-28 | 120.31 | 122.47 | 118.24 | 120.35 | 114,099 | -3.21% |
| 2026-09-25 | 124.88 | 125.15 | 123.74 | 124.34 | 67,325 | +0.08% |
| 2026-09-24 | 124.75 | 125.87 | 121.925 | 124.24 | 155,726 | -0.88% |
| 2026-09-23 | 129.22 | 129.22 | 124.21 | 125.34 | 143,501 | -4.73% |
| 2026-09-22 | 127.43 | 133.12 | 127.43 | 131.56 | 118,317 | +2.78% |
| 2026-09-21 | 128.8 | 129.155 | 125.67 | 128 | 90,708 | +0.17% |
| 2026-09-18 | 126.81 | 128.31 | 125.3 | 127.78 | 78,055 | +2.03% |
| 2026-09-17 | 127.35 | 128.07 | 125.01 | 125.24 | 69,954 | +0.93% |
| 2026-09-16 | 128.65 | 129.685 | 122.08 | 124.08 | 98,606 | -2.24% |
| 2026-09-15 | 131.64 | 131.64 | 124.796 | 126.92 | 103,852 | -3.61% |
| 2026-09-14 | 130.09 | 131.68 | 124.77 | 131.68 | 173,349 | -1.03% |
| 2026-09-11 | 130.08 | 134.473 | 127.01 | 133.05 | 243,224 | +5.31% |
| 2026-09-10 | 126.71 | 128.88 | 123.26 | 126.34 | 123,064 | -2.76% |
| 2026-09-09 | 129.51 | 131.827 | 129.195 | 129.92 | 95,329 | +1.20% |
| 2026-09-08 | 129.7 | 132.95 | 128.08 | 128.38 | 94,457 | -0.86% |
| 2026-09-04 | 128.1 | 129.965 | 126.68 | 129.5 | 103,850 | -1.11% |
| 2026-09-03 | 130.7 | 131.49 | 128.93 | 130.96 | 114,544 | +2.45% |
| 2026-09-02 | 129.61 | 131.16 | 127.58 | 127.83 | 139,188 | +0.60% |
| 2026-09-01 | 128.31 | 131.38 | 126.595 | 127.07 | 142,109 | -3.63% |
| 2026-08-31 | 133.15 | 133.32 | 129.69 | 131.85 | 139,317 | -0.83% |
| 2026-08-28 | 137.32 | 139.06 | 132.11 | 132.95 | 125,901 | -2.50% |
| 2026-08-27 | 136.29 | 138.86 | 135.95 | 136.36 | 127,108 | -0.37% |
| 2026-08-26 | 136.06 | 139.33 | 134.72 | 136.87 | 155,550 | -0.58% |
| 2026-08-25 | 133.57 | 139.48 | 133.52 | 137.67 | 194,708 | +1.63% |
| 2026-08-24 | 132.03 | 135.665 | 130.542 | 135.46 | 373,477 | +2.36% |
| 2026-08-21 | 130.29 | 133.06 | 129.285 | 132.34 | 316,345 | +4.57% |
| 2026-08-20 | 120.51 | 126.75 | 119.87 | 126.56 | 302,494 | +4.73% |
| 2026-08-19 | 121.49 | 123.95 | 120.44 | 120.84 | 172,802 | +2.76% |
| 2026-08-18 | 120 | 121.68 | 116.185 | 117.6 | 104,752 | -3.55% |
| 2026-08-17 | 116.91 | 122.165 | 116.08 | 121.93 | 287,813 | +4.78% |
| 2026-08-14 | 118.34 | 120.37 | 115.79 | 116.77 | 167,498 | -0.71% |
| 2026-08-13 | 116.98 | 118.92 | 115.91 | 117.6 | 153,965 | -0.12% |
| 2026-08-12 | 125.09 | 125.32 | 116.555 | 117.74 | 215,015 | -3.96% |
| 2026-08-11 | 114.95 | 124.19 | 114.95 | 122.6 | 294,164 | +6.16% |
| 2026-08-10 | 117.38 | 118.301 | 115.33 | 115.49 | 221,310 | -2.03% |
| 2026-08-07 | 116.19 | 118.75 | 114.64 | 117.88 | 234,823 | +4.96% |
| 2026-08-06 | 116.52 | 119.083 | 110.59 | 112.31 | 235,753 | -2.88% |
| 2026-08-05 | 105 | 116.19 | 101 | 115.64 | 537,223 | +10.40% |
| 2026-08-04 | 106.65 | 108.42 | 103.875 | 104.75 | 249,293 | +0.66% |
| 2026-08-03 | 101.86 | 104.181 | 101.65 | 104.06 | 213,505 | +1.02% |
| 2026-07-31 | 106.66 | 106.96 | 102.6 | 103.01 | 146,210 | -3.43% |
| 2026-07-30 | 105.77 | 107.13 | 105.2 | 106.67 | 76,755 | +2.59% |
| 2026-07-29 | 105.3 | 106.715 | 103.085 | 103.98 | 168,596 | -1.75% |
| 2026-07-28 | 103.37 | 106.06 | 101.93 | 105.83 | 102,291 | +1.12% |
| 2026-07-27 | 104.06 | 104.815 | 101.94 | 104.66 | 104,580 | +1.77% |
| 2026-07-24 | 104.74 | 105.42 | 102.49 | 102.84 | 138,180 | -2.66% |
| 2026-07-23 | 106.21 | 107.4 | 104.45 | 105.65 | 112,514 | -2.65% |
| 2026-07-22 | 109.96 | 111.4 | 108.02 | 108.53 | 129,929 | -0.95% |
| 2026-07-21 | 107.16 | 110.119 | 106.12 | 109.57 | 198,583 | +4.43% |
| 2026-07-20 | 107.05 | 107.05 | 104.12 | 104.92 | 65,845 | +0.75% |
| 2026-07-17 | 106.285 | 106.285 | 102.076 | 104.14 | 126,010 | -0.37% |
| 2026-07-16 | 105.1 | 106.1 | 103.35 | 104.53 | 167,396 | -2.59% |
| 2026-07-15 | 106.54 | 108.21 | 105.71 | 107.31 | 161,653 | +1.19% |
| 2026-07-14 | 106.74 | 109.69 | 105.18 | 106.05 | 108,806 | +2.00% |
| 2026-07-13 | 106.75 | 107.18 | 102.14 | 103.97 | 181,863 | -3.70% |
| 2026-07-10 | 109.74 | 110.21 | 107.71 | 107.96 | 173,529 | -1.62% |
| 2026-07-09 | 112.86 | 114.08 | 109.11 | 109.74 | 188,312 | -1.20% |
| 2026-07-08 | 110.99 | 112.53 | 108.93 | 111.07 | 389,040 | -1.67% |
| 2026-07-07 | 117.55 | 117.74 | 112.045 | 112.96 | 303,490 | -4.72% |
| 2026-07-06 | 116.64 | 119.1 | 116.225 | 118.55 | 161,545 | +3.10% |
| 2026-07-02 | 115.56 | 120.13 | 113.31 | 114.98 | 170,763 | +2.00% |
| 2026-07-01 | 113.2 | 116.593 | 112.36 | 112.73 | 160,324 | +0.34% |
| 2026-06-30 | 113.87 | 114.48 | 111.5 | 112.35 | 222,473 | -0.26% |
| 2026-06-29 | 113.21 | 114.801 | 108.97 | 112.64 | 228,089 | +0.45% |
| 2026-06-26 | 106.14 | 113.315 | 106.03 | 112.14 | 247,619 | +6.73% |
| 2026-06-25 | 107.81 | 108.705 | 104.605 | 105.07 | 220,841 | -1.47% |
| 2026-06-24 | 111.2 | 113.53 | 103.64 | 106.64 | 284,404 | -6.07% |
| 2026-06-23 | 113.55 | 115.28 | 112.9 | 113.53 | 172,156 | -3.85% |
| 2026-06-22 | 116.165 | 119.23 | 116.02 | 118.08 | 165,724 | -3.43% |
| 2026-06-18 | 131 | 131.99 | 121.07 | 122.27 | 143,440 | -4.99% |
| 2026-06-17 | 129.16 | 137.77 | 128.65 | 128.69 | 303,905 | -1.46% |
| 2026-06-16 | 129.85 | 132.49 | 129.48 | 130.6 | 162,333 | +1.75% |
| 2026-06-15 | 127.59 | 134.2 | 126.52 | 128.35 | 258,396 | +8.04% |
| 2026-06-12 | 116.87 | 119.73 | 115.905 | 118.8 | 116,733 | +2.63% |
| 2026-06-11 | 113.78 | 116.56 | 111.725 | 115.76 | 257,948 | +2.62% |
| 2026-06-10 | 116.05 | 118 | 112.29 | 112.81 | 219,021 | -4.46% |
| 2026-06-09 | 122.85 | 122.85 | 114.28 | 118.08 | 218,383 | -2.40% |
| 2026-06-08 | 125.03 | 125.03 | 120.385 | 120.98 | 112,810 | -1.47% |
| 2026-06-05 | 127.01 | 128 | 122.11 | 122.79 | 123,707 | -5.42% |
| 2026-06-04 | 129.42 | 131.47 | 129.14 | 129.82 | 173,049 | +1.39% |
| 2026-06-03 | 130.21 | 130.21 | 128.04 | 128.04 | 109,249 | -3.97% |
| 2026-06-02 | 133.32 | 135.05 | 130.736 | 133.33 | 97,828 | +0.65% |
| 2026-06-01 | 128.14 | 135.6 | 128.01 | 132.47 | 262,349 | +1.11% |
| 2026-05-29 | 128.7 | 132.57 | 127.81 | 131.01 | 208,050 | +2.38% |
| 2026-05-28 | 125.7 | 130.87 | 123.16 | 127.97 | 189,588 | +0.20% |
| 2026-05-27 | 126.86 | 128.6 | 124.58 | 127.72 | 150,270 | -0.22% |
| 2026-05-26 | 127.76 | 129.91 | 125.6 | 128 | 125,160 | +2.47% |
| 2026-05-22 | 125.77 | 127.275 | 123.81 | 124.92 | 117,674 | -0.97% |
| 2026-05-21 | 125.48 | 127.22 | 122.79 | 126.14 | 136,922 | -0.81% |
| 2026-05-20 | 126.41 | 129.34 | 125.08 | 127.17 | 147,769 | +2.04% |
| 2026-05-19 | 128 | 128.73 | 122.98 | 124.63 | 326,068 | -3.26% |
| 2026-05-18 | 129 | 131.435 | 126.5 | 129.23 | 161,080 | +0.15% |
| 2026-05-15 | 131.68 | 132.45 | 127.835 | 129.04 | 273,075 | -5.26% |
| 2026-05-14 | 142.66 | 142.66 | 136.08 | 136.21 | 160,747 | -4.52% |
| 2026-05-13 | 146.51 | 146.51 | 141.38 | 142.66 | 96,121 | -2.23% |