Sprott Inc.SIINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $114.90 | $119.50 | $114.90 | $116.88 | 218,263 |
| 1/15/2026 | $112.07 | $115.19 | $111.62 | $115.19 | 234,652 |
| 1/14/2026 | $109.31 | $112.85 | $108.36 | $112.75 | 213,041 |
| 1/13/2026 | $108.20 | $109.03 | $106.22 | $108.62 | 152,500 |
| 1/12/2026 | $107.12 | $109.26 | $106.26 | $107.56 | 182,100 |
| 1/9/2026 | $104.24 | $105.76 | $103.29 | $105.59 | 146,600 |
| 1/8/2026 | $103.72 | $104.95 | $101.27 | $103.27 | 152,929 |
| 1/7/2026 | $105.87 | $105.87 | $103.86 | $104.11 | 168,462 |
| 1/6/2026 | $106.67 | $107.56 | $105.93 | $107.19 | 155,700 |
| 1/5/2026 | $101.40 | $106.59 | $101.40 | $105.93 | 188,716 |
| 1/2/2026 | $98.77 | $101.62 | $97.85 | $101.23 | 117,840 |
| 12/31/2025 | $98.55 | $98.64 | $97.75 | $97.92 | 88,318 |
| 12/30/2025 | $100.39 | $100.81 | $98.01 | $98.42 | 152,131 |
| 12/29/2025 | $99.11 | $100.44 | $97.36 | $99.12 | 266,700 |
| 12/26/2025 | $100.86 | $101.27 | $98.74 | $100.47 | 129,137 |
| 12/24/2025 | $101.19 | $101.21 | $99.40 | $100.25 | 104,532 |
| 12/23/2025 | $100.72 | $101.99 | $99.57 | $101.20 | 175,600 |
| 12/22/2025 | $97.33 | $102.30 | $97.33 | $100.07 | 295,900 |
| 12/19/2025 | $93.72 | $96.98 | $93.72 | $96.71 | 241,015 |
| 12/18/2025 | $92.00 | $95.80 | $92.00 | $94.08 | 111,500 |
| 12/17/2025 | $96.61 | $96.61 | $91.94 | $92.22 | 143,700 |
| 12/16/2025 | $95.00 | $96.96 | $94.02 | $95.47 | 173,610 |
| 12/15/2025 | $94.56 | $95.70 | $93.63 | $94.38 | 150,512 |
| 12/12/2025 | $95.02 | $96.08 | $92.58 | $93.80 | 202,000 |
| 12/11/2025 | $92.40 | $94.91 | $92.40 | $94.30 | 148,730 |
| 12/10/2025 | $95.10 | $95.65 | $90.70 | $92.77 | 207,542 |
| 12/9/2025 | $92.03 | $95.74 | $92.03 | $95.42 | 104,521 |
| 12/8/2025 | $92.00 | $93.54 | $91.83 | $92.46 | 86,074 |
| 12/5/2025 | $91.63 | $93.09 | $90.79 | $92.15 | 114,448 |
| 12/4/2025 | $89.89 | $92.13 | $89.87 | $91.37 | 70,900 |
| 12/3/2025 | $89.61 | $91.84 | $89.61 | $90.76 | 80,407 |
| 12/2/2025 | $89.87 | $90.16 | $88.15 | $89.62 | 116,339 |
| 12/1/2025 | $92.13 | $92.14 | $89.39 | $89.50 | 182,040 |
| 11/28/2025 | $91.00 | $92.39 | $90.76 | $91.59 | 99,600 |
| 11/26/2025 | $88.50 | $91.38 | $88.00 | $90.22 | 131,927 |
| 11/25/2025 | $86.72 | $88.15 | $85.89 | $87.83 | 190,028 |
| 11/24/2025 | $81.50 | $87.38 | $81.50 | $86.97 | 190,000 |
| 11/21/2025 | $82.42 | $83.50 | $80.53 | $81.31 | 258,400 |
| 11/20/2025 | $87.33 | $87.64 | $82.70 | $82.70 | 130,500 |
| 11/19/2025 | $86.99 | $88.65 | $86.05 | $86.29 | 143,400 |
| 11/18/2025 | $85.02 | $87.60 | $85.02 | $86.56 | 182,636 |
| 11/17/2025 | $87.91 | $88.19 | $85.05 | $85.36 | 169,700 |
| 11/14/2025 | $86.41 | $89.04 | $86.24 | $88.16 | 139,300 |
| 11/13/2025 | $92.36 | $92.36 | $88.23 | $88.69 | 162,802 |
| 11/12/2025 | $93.27 | $94.83 | $92.11 | $92.11 | 161,146 |
| 11/11/2025 | $92.62 | $93.36 | $90.13 | $93.06 | 148,127 |
| 11/10/2025 | $91.82 | $93.27 | $91.28 | $92.82 | 196,807 |
| 11/7/2025 | $84.64 | $90.46 | $84.08 | $90.12 | 350,855 |
| 11/6/2025 | $84.63 | $86.43 | $83.70 | $84.14 | 219,000 |
| 11/5/2025 | $81.20 | $85.19 | $78.79 | $83.98 | 185,200 |
| 11/4/2025 | $81.75 | $82.40 | $79.94 | $81.93 | 190,900 |
| 11/3/2025 | $81.85 | $82.31 | $81.26 | $81.73 | 132,100 |
| 10/31/2025 | $81.36 | $82.33 | $81.23 | $81.95 | 95,742 |
| 10/30/2025 | $81.74 | $83.01 | $79.83 | $81.80 | 92,100 |
| 10/29/2025 | $82.67 | $83.77 | $81.41 | $82.24 | 168,658 |
| 10/28/2025 | $78.79 | $82.70 | $78.79 | $81.47 | 179,600 |
| 10/27/2025 | $81.70 | $81.70 | $79.36 | $79.75 | 263,127 |
| 10/24/2025 | $81.60 | $82.44 | $81.55 | $82.20 | 76,559 |
| 10/23/2025 | $82.10 | $82.47 | $81.13 | $81.41 | 131,200 |
| 10/22/2025 | $81.77 | $83.20 | $80.12 | $81.12 | 185,300 |
| 10/21/2025 | $83.51 | $83.52 | $80.01 | $82.39 | 282,300 |
| 10/20/2025 | $85.12 | $86.51 | $84.89 | $85.73 | 221,100 |