Sprott Inc. (SII.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 179.98 | 181.52 | 176.58 | 176.87 | +0.13% | 51,071 |
| 2026-09-01 | 177.84 | 181.78 | 176.09 | 176.64 | -3.04% | 33,000 |
| 2026-08-31 | 184.77 | 184.98 | 180.36 | 182.18 | -1.35% | 36,800 |
| 2026-08-28 | 189.09 | 192.48 | 183.62 | 184.67 | -2.34% | 41,700 |
| 2026-08-27 | 186.21 | 192.18 | 186.21 | 189.09 | -0.44% | 38,400 |
| 2026-08-26 | 189.79 | 192.75 | 187.05 | 189.92 | -0.11% | 45,000 |
| 2026-08-25 | 186.90 | 192.94 | 185.14 | 190.13 | +1.57% | 77,600 |
| 2026-08-24 | 182.84 | 187.76 | 181.99 | 187.19 | +2.67% | 94,600 |
| 2026-08-21 | 179.60 | 182.85 | 177.98 | 182.33 | +4.72% | 96,900 |
| 2026-08-20 | 166.78 | 174.90 | 165.19 | 174.11 | +4.40% | 88,900 |
| 2026-08-19 | 167.63 | 171.48 | 166.26 | 166.78 | +2.13% | 73,900 |
| 2026-08-18 | 168.79 | 168.79 | 161.65 | 163.30 | -3.30% | 51,000 |
| 2026-08-17 | 161.23 | 169.31 | 161.15 | 168.88 | +4.29% | 58,900 |
| 2026-08-14 | 165.47 | 166.93 | 160.79 | 161.94 | -0.81% | 50,600 |
| 2026-08-13 | 163.42 | 165.29 | 161.27 | 163.27 | -0.36% | 99,600 |
| 2026-08-12 | 172.09 | 174.00 | 162.67 | 163.86 | -4.06% | 86,700 |
| 2026-08-11 | 163.81 | 172.84 | 159.88 | 170.79 | +5.94% | 75,600 |
| 2026-08-10 | 163.92 | 164.58 | 160.87 | 161.22 | -1.81% | 80,300 |
| 2026-08-07 | 160.01 | 165.64 | 159.99 | 164.20 | +4.22% | 49,400 |
| 2026-08-06 | 162.03 | 162.05 | 154.85 | 157.55 | -2.69% | 65,100 |
| 2026-08-05 | 146.40 | 163.23 | 146.40 | 161.91 | +9.90% | 128,900 |
| 2026-08-04 | 152.58 | 152.58 | 145.97 | 147.33 | +2.26% | 101,600 |
| 2026-07-31 | 147.91 | 147.91 | 143.78 | 144.08 | -3.62% | 99,400 |
| 2026-07-30 | 147.86 | 149.90 | 147.44 | 149.49 | +2.32% | 44,800 |
| 2026-07-29 | 149.09 | 149.96 | 145.08 | 146.10 | -2.06% | 70,800 |
| 2026-07-28 | 149.49 | 149.51 | 142.61 | 149.17 | +1.05% | 50,700 |
| 2026-07-27 | 145.20 | 147.75 | 143.88 | 147.62 | +1.68% | 30,400 |
| 2026-07-24 | 147.66 | 148.42 | 144.29 | 145.18 | -2.29% | 44,900 |
| 2026-07-23 | 152.06 | 152.06 | 147.23 | 148.58 | -2.79% | 44,300 |
| 2026-07-22 | 154.09 | 157.00 | 152.13 | 152.85 | -1.00% | 42,500 |
| 2026-07-21 | 148.42 | 155.55 | 148.42 | 154.40 | +4.89% | 96,900 |
| 2026-07-20 | 146.20 | 149.29 | 146.20 | 147.20 | +0.97% | 20,500 |
| 2026-07-17 | 145.40 | 147.47 | 143.31 | 145.78 | -1.07% | 73,600 |
| 2026-07-16 | 147.07 | 148.48 | 144.96 | 147.36 | -2.28% | 63,800 |
| 2026-07-15 | 147.53 | 151.86 | 147.53 | 150.80 | +1.00% | 67,400 |
| 2026-07-14 | 150.20 | 154.30 | 148.32 | 149.31 | +1.26% | 30,500 |
| 2026-07-13 | 151.99 | 152.03 | 144.24 | 147.45 | -3.53% | 107,000 |
| 2026-07-10 | 154.23 | 156.37 | 152.50 | 152.84 | -1.60% | 58,800 |
| 2026-07-09 | 159.99 | 161.64 | 154.28 | 155.33 | -1.37% | 56,800 |
| 2026-07-08 | 157.78 | 158.94 | 154.38 | 157.48 | -2.05% | 117,400 |
| 2026-07-07 | 168.56 | 168.56 | 159.30 | 160.77 | -4.69% | 88,300 |
| 2026-07-06 | 166.65 | 169.21 | 165.19 | 168.68 | +0.58% | 75,100 |
| 2026-07-03 | 164.96 | 167.92 | 164.96 | 167.70 | +3.19% | 20,200 |
| 2026-07-02 | 162.41 | 170.28 | 160.66 | 162.51 | +1.70% | 66,500 |
| 2026-06-30 | 162.89 | 162.89 | 159.21 | 159.80 | -0.37% | 155,100 |
| 2026-06-29 | 159.44 | 160.69 | 154.66 | 160.39 | +0.98% | 72,400 |
| 2026-06-26 | 149.09 | 160.52 | 149.09 | 158.84 | +6.63% | 80,500 |
| 2026-06-25 | 153.80 | 154.66 | 148.64 | 148.96 | -1.59% | 123,700 |
| 2026-06-24 | 158.92 | 161.41 | 147.53 | 151.37 | -6.20% | 69,100 |
| 2026-06-23 | 161.10 | 164.14 | 160.40 | 161.37 | -3.38% | 72,500 |
| 2026-06-22 | 164.67 | 168.97 | 164.42 | 167.02 | +0.75% | 47,200 |
| 2026-06-19 | 173.21 | 173.21 | 165.20 | 165.77 | -4.06% | 287,000 |
| 2026-06-18 | 184.34 | 184.34 | 171.17 | 172.78 | -5.24% | 70,700 |
| 2026-06-17 | 182.19 | 193.48 | 181.90 | 182.34 | -0.51% | 85,300 |
| 2026-06-16 | 180.48 | 185.67 | 180.48 | 183.27 | +2.01% | 66,700 |
| 2026-06-15 | 174.03 | 188.42 | 174.03 | 179.66 | +8.29% | 72,500 |
| 2026-06-12 | 166.43 | 167.15 | 161.79 | 165.90 | +2.64% | 43,100 |
| 2026-06-11 | 158.54 | 162.98 | 156.59 | 161.63 | +2.60% | 88,500 |
| 2026-06-10 | 163.00 | 163.82 | 156.66 | 157.54 | -4.25% | 59,100 |
| 2026-06-09 | 169.29 | 171.13 | 159.45 | 164.53 | -2.76% | 88,200 |
| 2026-06-08 | 171.74 | 173.01 | 167.95 | 169.20 | -1.07% | 38,600 |
| 2026-06-05 | 177.90 | 177.90 | 170.51 | 171.03 | -5.13% | 56,700 |
| 2026-06-04 | 178.96 | 182.45 | 178.96 | 180.28 | +1.15% | 52,300 |
| 2026-06-03 | 182.14 | 182.14 | 177.97 | 178.23 | -3.36% | 39,900 |
| 2026-06-02 | 184.11 | 186.17 | 181.58 | 184.43 | +0.42% | 50,800 |
| 2026-06-01 | 180.50 | 187.31 | 177.33 | 183.65 | +1.20% | 54,900 |
| 2026-05-29 | 176.62 | 182.82 | 176.52 | 181.47 | +2.80% | 105,200 |
| 2026-05-28 | 173.06 | 180.00 | 170.40 | 176.52 | -0.05% | 45,000 |
| 2026-05-27 | 172.91 | 177.90 | 172.91 | 176.60 | -0.52% | 42,600 |
| 2026-05-26 | 178.06 | 179.14 | 176.03 | 177.53 | -0.35% | 42,600 |
| 2026-05-25 | 178.50 | 184.51 | 175.60 | 178.16 | +3.09% | 46,900 |
| 2026-05-22 | 173.85 | 175.53 | 171.06 | 172.82 | -0.65% | 35,000 |
| 2026-05-21 | 173.80 | 175.21 | 169.07 | 173.95 | -0.34% | 69,300 |
| 2026-05-20 | 173.82 | 177.70 | 171.71 | 174.54 | +1.93% | 52,400 |
| 2026-05-19 | 176.11 | 177.25 | 168.95 | 171.24 | -3.40% | 127,500 |
| 2026-05-15 | 182.89 | 182.89 | 175.83 | 177.27 | -5.21% | 92,100 |
| 2026-05-14 | 196.71 | 196.71 | 186.78 | 187.01 | -4.68% | 68,900 |
| 2026-05-13 | 200.40 | 200.50 | 193.91 | 196.20 | -2.01% | 52,100 |
| 2026-05-12 | 194.25 | 201.23 | 191.45 | 200.22 | +1.46% | 71,000 |
| 2026-05-11 | 192.98 | 198.27 | 191.38 | 197.33 | +2.26% | 84,600 |
| 2026-05-08 | 194.53 | 198.50 | 192.37 | 192.97 | -0.80% | 83,100 |
| 2026-05-07 | 210.01 | 210.83 | 194.11 | 194.53 | -6.32% | 87,300 |
| 2026-05-06 | 181.63 | 208.79 | 181.63 | 207.65 | +19.77% | 169,200 |
| 2026-05-05 | 178.49 | 181.34 | 173.05 | 173.38 | -2.60% | 54,000 |
| 2026-05-04 | 178.25 | 181.55 | 176.24 | 178.00 | -0.20% | 105,700 |
| 2026-05-01 | 175.63 | 178.86 | 174.70 | 178.36 | +0.54% | 87,200 |
| 2026-04-30 | 174.61 | 179.99 | 174.61 | 177.41 | +2.73% | 75,300 |
| 2026-04-29 | 172.00 | 174.79 | 171.71 | 172.70 | -1.05% | 100,300 |
| 2026-04-28 | 176.79 | 176.79 | 169.49 | 174.54 | -1.35% | 65,800 |
| 2026-04-27 | 179.10 | 179.10 | 173.88 | 176.93 | -0.77% | 107,600 |
| 2026-04-24 | 180.20 | 180.28 | 176.01 | 178.31 | +0.45% | 68,900 |
| 2026-04-23 | 181.97 | 181.97 | 175.03 | 177.52 | -1.59% | 110,000 |
| 2026-04-22 | 181.99 | 184.54 | 177.77 | 180.39 | +1.09% | 84,200 |
| 2026-04-21 | 200.90 | 200.90 | 177.74 | 178.45 | -10.21% | 129,100 |
| 2026-04-20 | 200.99 | 203.93 | 193.60 | 198.75 | -2.54% | 68,500 |
| 2026-04-17 | 201.15 | 205.41 | 201.15 | 203.94 | +1.95% | 104,100 |
| 2026-04-16 | 198.91 | 201.98 | 198.53 | 200.03 | +0.61% | 38,900 |
| 2026-04-15 | 204.28 | 207.22 | 198.20 | 198.81 | -3.54% | 50,500 |
| 2026-04-14 | 204.21 | 207.53 | 202.96 | 206.11 | +1.78% | 44,100 |
| 2026-04-13 | 197.40 | 204.32 | 196.62 | 202.50 | +1.68% | 39,000 |
| 2026-04-10 | 200.93 | 202.79 | 198.21 | 199.15 | -0.28% | 35,000 |
| 2026-04-09 | 201.19 | 203.17 | 198.00 | 199.71 | +0.21% | 48,600 |
| 2026-04-08 | 206.12 | 207.56 | 198.09 | 199.29 | +2.80% | 95,300 |
| 2026-04-07 | 198.96 | 201.62 | 192.00 | 193.86 | -3.77% | 67,000 |
| 2026-04-06 | 195.92 | 204.06 | 194.75 | 201.46 | +3.00% | 45,600 |
| 2026-04-02 | 196.74 | 201.47 | 194.20 | 195.59 | -4.08% | 83,400 |
| 2026-04-01 | 201.79 | 208.81 | 201.79 | 203.90 | +2.71% | 99,400 |
| 2026-03-31 | 191.72 | 198.81 | 191.57 | 198.52 | +6.21% | 47,000 |
| 2026-03-30 | 191.59 | 192.73 | 184.32 | 186.92 | -0.48% | 66,200 |
| 2026-03-27 | 183.54 | 190.84 | 182.52 | 187.83 | +1.71% | 56,300 |
| 2026-03-26 | 190.17 | 192.15 | 184.33 | 184.67 | -4.14% | 89,500 |
| 2026-03-25 | 193.17 | 197.96 | 191.63 | 192.65 | +2.00% | 81,800 |
| 2026-03-24 | 186.12 | 189.93 | 183.78 | 188.87 | +0.99% | 51,100 |
| 2026-03-23 | 184.38 | 193.27 | 183.77 | 187.02 | +1.25% | 82,400 |
| 2026-03-20 | 186.26 | 191.85 | 179.79 | 184.71 | -1.81% | 678,700 |
| 2026-03-19 | 194.19 | 194.19 | 182.93 | 188.11 | -5.97% | 135,800 |
| 2026-03-18 | 201.46 | 205.38 | 199.36 | 200.05 | -2.51% | 62,500 |
| 2026-03-17 | 202.87 | 208.60 | 202.87 | 205.20 | +2.16% | 55,900 |
| 2026-03-16 | 203.53 | 207.24 | 198.66 | 200.87 | -0.95% | 98,400 |
| 2026-03-13 | 216.00 | 220.00 | 202.23 | 202.80 | -5.10% | 119,900 |
| 2026-03-12 | 221.14 | 221.91 | 213.47 | 213.70 | -4.32% | 179,400 |
| 2026-03-11 | 225.85 | 230.00 | 219.79 | 223.34 | -1.06% | 56,300 |
| 2026-03-10 | 221.40 | 230.43 | 221.40 | 225.74 | +2.31% | 77,500 |
| 2026-03-09 | 214.44 | 222.14 | 208.85 | 220.65 | +1.29% | 72,800 |
| 2026-03-06 | 219.06 | 225.00 | 217.60 | 217.84 | -0.28% | 107,000 |
| 2026-03-05 | 224.01 | 224.01 | 211.38 | 218.45 | -3.31% | 77,700 |
| 2026-03-04 | 219.20 | 227.77 | 214.64 | 225.93 | +3.77% | 131,900 |
| 2026-03-03 | 214.56 | 219.52 | 207.03 | 217.73 | -3.59% | 101,100 |
| 2026-03-02 | 218.07 | 228.31 | 214.43 | 225.84 | +2.09% | 88,900 |
| 2026-02-27 | 227.36 | 228.38 | 218.38 | 221.22 | -1.76% | 143,300 |
| 2026-02-26 | 222.05 | 225.42 | 218.69 | 225.19 | +1.40% | 84,300 |
| 2026-02-25 | 219.19 | 223.95 | 216.68 | 222.09 | +3.25% | 96,000 |
| 2026-02-24 | 206.38 | 217.71 | 206.00 | 215.09 | +3.18% | 91,700 |
| 2026-02-23 | 198.15 | 210.23 | 198.02 | 208.47 | +5.66% | 151,500 |
| 2026-02-20 | 182.61 | 197.48 | 181.95 | 197.31 | +9.94% | 182,200 |
| 2026-02-19 | 164.09 | 180.11 | 164.09 | 179.47 | +5.66% | 92,300 |
| 2026-02-18 | 165.35 | 171.24 | 165.35 | 169.85 | +2.58% | 43,000 |
| 2026-02-17 | 163.86 | 167.78 | 161.59 | 165.58 | -1.48% | 77,500 |
| 2026-02-13 | 164.38 | 170.13 | 162.24 | 168.07 | +4.27% | 45,400 |
| 2026-02-12 | 166.60 | 166.60 | 159.78 | 161.19 | -2.57% | 76,700 |
| 2026-02-11 | 168.56 | 168.56 | 161.14 | 165.45 | -0.17% | 58,300 |
| 2026-02-10 | 167.15 | 167.15 | 163.77 | 165.74 | -0.25% | 35,600 |
| 2026-02-09 | 163.98 | 167.19 | 161.76 | 166.16 | +2.39% | 53,000 |
| 2026-02-06 | 162.17 | 164.00 | 161.23 | 162.28 | +3.33% | 59,600 |
| 2026-02-05 | 156.68 | 161.81 | 156.68 | 157.05 | -3.32% | 99,700 |
| 2026-02-04 | 168.56 | 168.56 | 156.84 | 162.45 | -3.62% | 116,100 |
| 2026-02-03 | 170.75 | 170.95 | 164.52 | 168.56 | +2.29% | 139,900 |
| 2026-02-02 | 161.46 | 169.27 | 161.17 | 164.78 | -1.31% | 152,800 |
| 2026-01-30 | 169.19 | 176.20 | 166.20 | 166.96 | -5.00% | 194,000 |
| 2026-01-29 | 191.31 | 192.00 | 175.00 | 175.75 | -7.76% | 252,600 |
| 2026-01-28 | 181.59 | 191.28 | 181.45 | 190.54 | +5.53% | 92,900 |
| 2026-01-27 | 183.32 | 183.67 | 175.60 | 180.56 | -1.74% | 82,300 |
| 2026-01-26 | 187.03 | 187.80 | 180.51 | 183.75 | +1.61% | 113,900 |
| 2026-01-23 | 177.49 | 182.11 | 177.49 | 180.84 | +2.97% | 95,400 |
| 2026-01-22 | 175.47 | 180.33 | 174.63 | 175.62 | +0.09% | 128,200 |
| 2026-01-21 | 171.25 | 175.60 | 169.14 | 175.46 | +2.77% | 161,000 |
| 2026-01-20 | 169.76 | 171.14 | 164.41 | 170.73 | +3.10% | 156,700 |
| 2026-01-19 | 162.31 | 166.05 | 162.31 | 165.60 | +2.03% | 29,700 |
| 2026-01-16 | 159.95 | 166.57 | 159.73 | 162.31 | +1.51% | 152,600 |
| 2026-01-15 | 156.43 | 160.01 | 156.00 | 159.90 | +2.22% | 76,500 |
| 2026-01-14 | 150.98 | 156.66 | 150.01 | 156.43 | +3.66% | 111,200 |
| 2026-01-13 | 150.77 | 151.48 | 147.63 | 150.90 | +1.10% | 68,100 |
| 2026-01-12 | 149.30 | 151.50 | 147.95 | 149.26 | +1.64% | 49,600 |
| 2026-01-09 | 144.84 | 146.91 | 143.49 | 146.85 | +2.59% | 43,500 |
| 2026-01-08 | 143.90 | 145.36 | 140.50 | 143.14 | -0.90% | 77,500 |
| 2026-01-07 | 146.17 | 146.17 | 143.58 | 144.44 | -2.56% | 78,800 |
| 2026-01-06 | 147.34 | 148.41 | 145.91 | 148.24 | +1.58% | 72,200 |
| 2026-01-05 | 140.43 | 146.64 | 140.43 | 145.94 | +5.08% | 94,100 |
| 2026-01-02 | 134.51 | 139.76 | 134.51 | 138.89 | +3.31% | 59,900 |
| 2025-12-31 | 134.35 | 135.30 | 134.07 | 134.44 | -0.14% | 30,100 |
| 2025-12-30 | 136.68 | 137.93 | 134.41 | 134.63 | -0.93% | 56,400 |
| 2025-12-29 | 137.06 | 137.54 | 134.48 | 135.90 | -0.91% | 141,700 |
| 2025-12-24 | 139.43 | 139.43 | 136.09 | 137.15 | -1.14% | 35,700 |
| 2025-12-23 | 138.33 | 139.56 | 136.68 | 138.73 | +0.58% | 55,300 |
| 2025-12-22 | 134.50 | 140.37 | 134.50 | 137.93 | +2.93% | 108,500 |
| 2025-12-19 | 131.09 | 134.00 | 131.01 | 134.00 | +3.01% | 344,400 |
| 2025-12-18 | 126.85 | 131.99 | 126.85 | 130.08 | +2.15% | 47,000 |
| 2025-12-17 | 131.74 | 132.75 | 126.77 | 127.34 | -3.10% | 67,700 |
| 2025-12-16 | 130.59 | 133.22 | 129.40 | 131.42 | +0.86% | 58,300 |
| 2025-12-15 | 129.49 | 131.61 | 129.04 | 130.30 | +0.91% | 36,900 |
| 2025-12-12 | 130.94 | 131.96 | 127.56 | 129.12 | -0.37% | 42,400 |
| 2025-12-11 | 128.35 | 130.61 | 127.24 | 129.60 | +1.01% | 43,700 |
| 2025-12-10 | 131.00 | 132.79 | 125.57 | 128.30 | -2.91% | 99,900 |
| 2025-12-09 | 128.27 | 132.43 | 128.27 | 132.15 | +2.97% | 43,400 |
| 2025-12-08 | 127.60 | 129.44 | 127.29 | 128.34 | +0.52% | 51,100 |
| 2025-12-05 | 127.49 | 129.20 | 126.07 | 127.67 | +0.09% | 64,200 |
| 2025-12-04 | 126.37 | 128.72 | 126.37 | 127.56 | +0.52% | 39,200 |
| 2025-12-03 | 125.16 | 128.06 | 125.10 | 126.90 | +1.14% | 42,200 |
| 2025-12-02 | 125.59 | 126.05 | 123.92 | 125.47 | +0.06% | 59,500 |
| 2025-12-01 | 129.30 | 129.30 | 125.24 | 125.40 | -2.44% | 58,700 |
| 2025-11-28 | 127.90 | 129.06 | 127.08 | 128.54 | +0.93% | 33,200 |
| 2025-11-27 | 127.00 | 127.90 | 127.00 | 127.35 | +0.43% | 14,800 |
| 2025-11-26 | 124.94 | 128.31 | 124.86 | 126.81 | +2.28% | 43,100 |
| 2025-11-25 | 123.67 | 124.28 | 121.24 | 123.98 | +0.82% | 70,400 |
| 2025-11-24 | 114.60 | 123.33 | 114.60 | 122.97 | +7.30% | 124,000 |
| 2025-11-21 | 116.13 | 116.50 | 113.74 | 114.60 | -1.79% | 62,800 |
| 2025-11-20 | 124.03 | 124.03 | 116.56 | 116.69 | -3.86% | 50,800 |
| 2025-11-19 | 122.79 | 124.12 | 120.98 | 121.38 | +0.15% | 44,500 |
| 2025-11-18 | 119.00 | 122.23 | 118.86 | 121.20 | +0.86% | 75,800 |
| 2025-11-17 | 123.42 | 123.90 | 119.58 | 120.17 | -2.87% | 64,900 |
| 2025-11-14 | 122.89 | 124.86 | 122.34 | 123.72 | -0.47% | 40,100 |
| 2025-11-13 | 129.36 | 129.36 | 123.92 | 124.30 | -3.76% | 63,300 |
| 2025-11-12 | 131.90 | 132.78 | 129.01 | 129.16 | -0.90% | 76,800 |
| 2025-11-11 | 130.43 | 130.94 | 126.32 | 130.33 | +0.05% | 50,600 |
| 2025-11-10 | 128.06 | 130.59 | 127.71 | 130.27 | +2.95% | 86,500 |
| 2025-11-07 | 119.50 | 126.97 | 119.47 | 126.54 | +6.44% | 164,100 |
| 2025-11-06 | 120.83 | 122.15 | 117.98 | 118.88 | +0.41% | 83,000 |
| 2025-11-05 | 115.55 | 120.08 | 111.41 | 118.40 | +2.40% | 101,600 |
| 2025-11-04 | 115.02 | 116.10 | 112.89 | 115.62 | +0.40% | 42,500 |
| 2025-11-03 | 114.41 | 115.90 | 114.35 | 115.16 | +0.00% | 37,600 |
| 2025-10-31 | 114.50 | 115.26 | 113.92 | 115.16 | +0.45% | 66,000 |
| 2025-10-30 | 114.12 | 116.05 | 114.12 | 114.64 | -0.22% | 34,100 |
| 2025-10-29 | 115.22 | 115.96 | 113.73 | 114.89 | +1.28% | 56,200 |
| 2025-10-28 | 109.90 | 115.14 | 109.90 | 113.44 | +1.59% | 97,700 |
| 2025-10-27 | 114.30 | 114.80 | 111.22 | 111.67 | -2.80% | 99,800 |
| 2025-10-24 | 113.74 | 115.70 | 113.74 | 114.89 | +0.84% | 30,000 |
| 2025-10-23 | 114.33 | 115.26 | 113.40 | 113.93 | +0.28% | 42,700 |
| 2025-10-22 | 113.68 | 116.20 | 112.23 | 113.61 | -1.56% | 61,200 |
| 2025-10-21 | 118.37 | 118.37 | 112.23 | 115.41 | -4.18% | 111,800 |
| 2025-10-20 | 118.89 | 121.43 | 118.89 | 120.45 | +1.37% | 88,300 |
| 2025-10-17 | 123.85 | 123.92 | 118.28 | 118.82 | -4.35% | 127,300 |
| 2025-10-16 | 124.11 | 125.65 | 122.45 | 124.22 | +0.51% | 83,800 |
| 2025-10-15 | 121.76 | 125.12 | 121.76 | 123.59 | +2.78% | 101,500 |
| 2025-10-14 | 116.76 | 121.62 | 116.38 | 120.25 | +3.73% | 63,900 |
| 2025-10-10 | 116.19 | 117.87 | 115.17 | 115.93 | -0.28% | 79,000 |
| 2025-10-09 | 124.34 | 124.34 | 115.48 | 116.26 | -5.89% | 110,000 |
| 2025-10-08 | 122.68 | 124.94 | 122.68 | 123.53 | +1.61% | 62,300 |
| 2025-10-07 | 120.60 | 121.64 | 119.75 | 121.57 | +0.85% | 68,600 |
| 2025-10-06 | 118.60 | 121.80 | 118.60 | 120.54 | +2.69% | 79,100 |
| 2025-10-03 | 116.94 | 118.12 | 115.76 | 117.38 | +0.82% | 71,000 |
| 2025-10-02 | 114.87 | 116.52 | 113.77 | 116.42 | +1.30% | 47,600 |
| 2025-10-01 | 114.96 | 116.80 | 114.80 | 114.93 | -0.64% | 62,700 |
| 2025-09-30 | 115.55 | 116.31 | 114.00 | 115.67 | -0.40% | 66,700 |
| 2025-09-29 | 114.54 | 116.61 | 114.54 | 116.14 | +2.01% | 104,500 |
| 2025-09-26 | 110.44 | 114.43 | 110.44 | 113.85 | +4.17% | 146,000 |
| 2025-09-25 | 107.77 | 109.85 | 107.65 | 109.29 | +1.77% | 75,800 |
| 2025-09-24 | 107.36 | 108.94 | 106.87 | 107.39 | -0.02% | 94,900 |
| 2025-09-23 | 103.37 | 107.82 | 103.37 | 107.41 | +3.71% | 126,400 |
| 2025-09-22 | 101.94 | 103.94 | 101.27 | 103.57 | +2.98% | 84,900 |
| 2025-09-19 | 100.06 | 101.45 | 99.30 | 100.57 | +1.30% | 379,300 |
| 2025-09-18 | 99.16 | 100.57 | 98.38 | 99.28 | +1.06% | 80,900 |
| 2025-09-17 | 95.95 | 98.96 | 95.28 | 98.24 | +2.68% | 73,000 |
| 2025-09-16 | 97.10 | 97.15 | 94.97 | 95.68 | -1.51% | 46,200 |
| 2025-09-15 | 96.47 | 97.74 | 96.47 | 97.15 | +0.60% | 33,100 |
| 2025-09-12 | 95.54 | 96.57 | 95.32 | 96.57 | +0.66% | 24,900 |
| 2025-09-11 | 96.00 | 97.58 | 95.66 | 95.94 | +0.37% | 53,700 |
| 2025-09-10 | 94.60 | 95.64 | 94.60 | 95.59 | +1.11% | 32,000 |
| 2025-09-09 | 94.72 | 95.49 | 94.21 | 94.54 | +0.57% | 44,400 |
| 2025-09-08 | 94.55 | 95.11 | 93.65 | 94.00 | +0.14% | 40,700 |
| 2025-09-05 | 93.49 | 93.88 | 91.40 | 93.87 | +1.87% | 79,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+23.41%). Worst month: Jul (-5.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Sprott Inc.'s (SII.TO) latest close?
176.87 on 2026-09-02, from the Closelook data lake's daily price record.
What is SII.TO's 52-week high and low?
230.43 high and 89.48 low over the trailing 52 weeks, as of 2026-09-02.
What is Sprott Inc.'s strongest and weakest month historically?
Historically, SII.TO's strongest calendar month has been Sep (average +23.41%) and its weakest Jul (average -5.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.