Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sprott (SII) Historical Prices

TSE:SII historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026146.50146.50138.07141.67141.67-4.92%65,5951.24
Oct 29, 2026149.28150.69147.38149.00149.00-1.40%40,6940.78
Oct 28, 2026150.78151.88149.22151.11151.11+0.61%35,1690.66
Oct 27, 2026150.06150.58148.39150.20150.20+0.92%24,6610.46
Oct 26, 2026147.42150.14145.75148.83148.83+1.02%27,0610.50
Oct 23, 2026147.21150.09145.25147.33147.33-1.19%36,9000.68
Oct 22, 2026148.20149.58144.85149.10149.10-0.53%50,7370.94
Oct 21, 2026149.12150.93148.53149.89149.89+0.58%34,4580.63
Oct 20, 2026149.77152.48148.67149.02149.02-1.70%36,9320.68
Oct 19, 2026152.50153.05148.00151.60151.60-0.51%40,6400.75
Oct 16, 2026161.01161.41152.22152.37152.37-4.79%38,4380.69
Oct 15, 2026157.29160.18157.14160.03160.03+1.79%61,6411.13
Oct 14, 2026162.96162.96156.93157.21157.21-4.13%53,9180.98
Oct 13, 2026168.30168.67162.89163.98163.98-1.10%63,2891.15
Oct 12, 2026166.15166.62164.55165.81165.81+0.00%00.00
Oct 09, 2026166.15166.62164.55165.81165.81+1.30%23,0130.41
Oct 08, 2026162.87164.50161.90163.68163.68-0.21%34,3870.60
Oct 07, 2026165.92165.92162.20164.03164.03-3.51%22,4670.39
Oct 06, 2026167.74171.49164.92169.99169.99+2.78%48,3430.83
Oct 05, 2026167.15167.15162.31165.40165.40+0.14%37,1380.63
Oct 02, 2026167.18167.40162.40165.17165.17+0.23%55,6360.93
Oct 01, 2026168.45170.38164.54164.79164.79-2.93%44,6310.74
Sep 30, 2026169.50173.00169.50169.77169.77-0.36%26,3000.44
Sep 29, 2026170.16171.89167.98170.39170.39+0.19%39,9920.66
Sep 28, 2026172.73173.00169.48170.06170.06-3.07%32,3540.54
Sep 25, 2026178.49178.49174.72175.45175.45-0.31%23,1670.37
Sep 24, 2026175.59177.51172.10176.00176.00-0.27%41,3270.66
Sep 23, 2026182.88182.98175.02176.47176.47-4.84%40,5090.64
Sep 22, 2026178.89187.49178.89185.44185.44+3.17%42,0720.65
Sep 21, 2026178.89181.31176.57179.74179.74+0.53%36,1050.55
Sep 18, 2026176.16179.81175.32178.79178.79+1.94%103,5901.60
Sep 17, 2026176.38178.18174.73175.38175.38+0.98%26,8170.41
Sep 16, 2026179.40179.94171.00173.67173.67-1.65%42,9120.62
Sep 15, 2026182.71182.71173.64176.58176.58-3.28%52,5790.76
Sep 14, 2026182.37183.09173.95182.57182.57-1.24%115,7151.68
Sep 11, 2026180.01186.52176.14184.86184.86+5.81%132,3301.95
Sep 10, 2026178.10178.10173.06174.71174.71-2.68%71,9821.06
Sep 09, 2026177.13181.94177.13179.52179.52+1.48%70,7961.05
Sep 08, 2026176.60182.95176.44176.90176.90-1.28%32,7400.48
Sep 07, 2026178.24179.69175.72179.20179.20+0.00%00.00
Sep 04, 2026178.24179.69175.72179.20179.20-0.48%31,3030.45
Sep 03, 2026177.98181.40177.51180.07180.07+1.81%32,1960.46
Sep 02, 2026179.98181.52176.58176.87176.87+0.13%53,3800.76
Sep 01, 2026177.84181.78176.09176.64176.64-3.04%32,9690.47
Aug 31, 2026184.77184.98180.36182.18182.18-1.35%36,8350.52
Aug 28, 2026189.09192.48183.62184.67184.67-2.34%41,6950.59
Aug 27, 2026186.21192.18186.21189.09189.09-0.44%38,4130.54
Aug 26, 2026189.79192.75187.05189.92189.92-0.11%44,9620.63
Aug 25, 2026186.90192.94185.14190.13190.13+1.57%77,5891.09
Aug 24, 2026182.84187.76181.99187.19187.19+2.67%94,6421.34