Sprott Inc (TSX: SII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	56.28	56.43	55.96	55.99	17,472	-0.22(-0.39%)
May 28, 2021	56.15	56.76	56.04	56.21	19,912	+0.08(+0.14%)
May 27, 2021	56.16	56.53	55.76	56.13	120,571	+0.03(+0.05%)
May 26, 2021	55.91	56.68	55.61	56.10	58,371	+0.65(+1.17%)
May 25, 2021	55.58	56.81	55.34	55.45	23,673	+0.05(+0.09%)
May 21, 2021		55.40	55.40	55.40	0	+0.06(+0.11%)
May 20, 2021	55.59	55.75	55.23	55.34	28,543	+0.11(+0.20%)
May 19, 2021	54.44	55.47	53.59	55.23	45,434	-0.11(-0.20%)
May 18, 2021	55.15	55.74	54.81	55.34	180,595	+0.19(+0.34%)
May 17, 2021	54.95	55.66	54.44	55.15	39,803	+0.07(+0.13%)
May 14, 2021	53.02	55.17	52.90	55.08	42,090	+1.64(+3.07%)
May 13, 2021	54.09	54.69	51.86	53.44	81,429	-1.00(-1.84%)
May 12, 2021	55.13	55.20	53.90	54.44	40,059	-0.82(-1.48%)
May 11, 2021	53.91	55.43	53.77	55.26	40,714	-0.01(-0.02%)
May 10, 2021	56.02	56.17	55.05	55.27	25,095	-0.82(-1.46%)
May 07, 2021	55.34	57.79	54.33	56.09	45,993	+0.67(+1.21%)
May 06, 2021	55.39	55.58	54.44	55.42	25,997	-0.08(-0.14%)
May 05, 2021	55.30	55.72	54.63	55.50	48,584	-0.09(-0.16%)
May 04, 2021	55.65	55.97	54.85	55.59	34,447	-0.34(-0.61%)
May 03, 2021	56.00	56.46	55.11	55.93	47,547	+0.51(+0.92%)
Apr 30, 2021	54.93	55.61	54.24	55.42	34,235	+0.34(+0.62%)
Apr 29, 2021	55.26	55.74	54.77	55.08	63,783	-0.02(-0.04%)
Apr 28, 2021	53.93	55.41	53.86	55.10	46,938	+0.97(+1.79%)
Apr 27, 2021	53.55	54.72	53.55	54.13	120,586	-0.01(-0.02%)
Apr 26, 2021	53.63	54.36	53.12	54.14	41,573	+0.59(+1.10%)
Apr 23, 2021	52.91	53.83	52.91	53.55	14,441	+0.64(+1.21%)
Apr 22, 2021	52.53	53.62	52.00	52.91	45,475	+0.38(+0.72%)
Apr 21, 2021	51.16	52.72	50.93	52.53	36,248	+2.15(+4.27%)
Apr 20, 2021	51.05	51.05	50.03	50.38	20,728	-0.73(-1.43%)
Apr 19, 2021	51.53	51.53	50.76	51.11	18,667	-0.22(-0.43%)
Apr 16, 2021	50.44	51.49	49.59	51.33	25,346	+1.62(+3.26%)
Apr 15, 2021	49.43	50.38	49.43	49.71	33,476	+0.56(+1.14%)
Apr 14, 2021	49.60	49.85	48.87	49.15	16,952	-0.51(-1.03%)
Apr 13, 2021	50.62	50.62	49.51	49.66	24,830	-0.80(-1.59%)
Apr 12, 2021	50.99	50.99	50.14	50.46	37,848	-0.39(-0.77%)
Apr 09, 2021	51.38	51.55	50.57	50.85	79,903	-0.64(-1.24%)
Apr 08, 2021	51.21	51.84	50.98	51.49	36,713	+0.27(+0.53%)
Apr 07, 2021	51.83	51.85	50.77	51.22	40,103	+0.13(+0.25%)
Apr 06, 2021	50.91	52.00	50.63	51.09	59,024	+0.30(+0.59%)
Apr 05, 2021	50.33	51.02	49.19	50.79	70,621	+0.57(+1.14%)
Apr 01, 2021		50.22	50.22	50.22	0	+2.48(+5.19%)
Mar 31, 2021	47.15	48.04	47.00	47.74	50,570	+0.61(+1.29%)
Mar 30, 2021	47.10	47.70	46.83	47.13	45,190	-0.43(-0.90%)
Mar 29, 2021	47.56	48.60	46.76	47.56	42,926	-0.88(-1.82%)
Mar 26, 2021	46.89	48.63	46.89	48.44	32,425	+0.44(+0.92%)
Mar 25, 2021	49.28	49.76	47.79	48.00	91,520	-1.79(-3.60%)
Mar 24, 2021	50.85	51.49	49.69	49.79	36,626	-0.95(-1.87%)
Mar 23, 2021	53.49	53.49	50.70	50.74	74,490	-2.79(-5.21%)
Mar 22, 2021	53.46	54.49	52.83	53.53	29,379	-0.31(-0.58%)
Mar 19, 2021	54.76	54.76	53.33	53.84	49,334	-0.50(-0.92%)
Mar 18, 2021	55.28	55.98	54.01	54.34	48,651	-1.52(-2.72%)
Mar 17, 2021	55.71	56.14	54.84	55.86	69,434	-0.13(-0.23%)
Mar 16, 2021	57.10	57.28	54.49	55.99	95,826	-1.08(-1.89%)
Mar 15, 2021	55.21	57.13	55.21	57.07	146,165	+1.38(+2.48%)
Mar 12, 2021	55.17	56.74	54.86	55.69	108,296	+0.51(+0.92%)
Mar 11, 2021	55.12	55.27	53.20	55.18	77,036	+0.10(+0.18%)
Mar 10, 2021	53.10	55.38	52.90	55.08	95,473	+2.00(+3.77%)
Mar 09, 2021	52.61	53.78	51.71	53.08	94,430	+1.14(+2.19%)
Mar 08, 2021	48.73	52.54	48.73	51.94	153,605	+3.19(+6.54%)
Mar 05, 2021	48.24	48.87	47.35	48.75	93,952	+0.85(+1.77%)
Mar 04, 2021	48.01	48.50	47.30	47.90	79,582	-0.10(-0.21%)
Mar 03, 2021	47.67	48.47	46.78	48.00	81,118	+0.43(+0.90%)
Mar 02, 2021	47.34	48.09	46.76	47.57	75,156	+0.29(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.