Sprott Inc (TSX: SII )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.60	47.49	46.42	46.57	25,785	-0.58(-1.23%)
Sep 29, 2021	47.01	47.72	46.99	47.15	27,040	+0.10(+0.21%)
Sep 28, 2021	46.85	47.44	46.48	47.05	38,367	-0.28(-0.59%)
Sep 27, 2021	47.77	47.78	46.74	47.33	25,048	-0.40(-0.84%)
Sep 24, 2021	48.19	48.27	47.55	47.73	33,720	-0.54(-1.12%)
Sep 23, 2021	48.83	49.10	48.08	48.27	17,119	-0.69(-1.41%)
Sep 22, 2021	49.03	49.50	48.82	48.96	26,461	+0.13(+0.27%)
Sep 21, 2021	49.59	49.88	48.83	48.83	36,857	-0.23(-0.47%)
Sep 20, 2021	48.29	49.29	47.80	49.06	66,852	+0.16(+0.33%)
Sep 17, 2021	49.12	49.32	48.55	48.90	46,430	+0.07(+0.14%)
Sep 16, 2021	49.01	49.08	48.25	48.83	39,427	-0.07(-0.14%)
Sep 15, 2021	49.22	49.22	48.19	48.90	29,229	-0.01(-0.02%)
Sep 14, 2021	49.00	49.12	47.97	48.91	44,077	-0.28(-0.57%)
Sep 13, 2021	49.08	49.92	48.42	49.19	49,618	+0.21(+0.43%)
Sep 10, 2021	47.63	49.46	47.20	48.98	70,807	+1.65(+3.49%)
Sep 09, 2021	47.18	47.70	46.85	47.33	30,800	+0.11(+0.23%)
Sep 08, 2021	47.03	47.46	46.69	47.22	32,620	+0.00(+0.00%)
Sep 07, 2021	46.00	47.35	45.96	47.22	53,951	+1.18(+2.56%)
Sep 03, 2021		46.04	46.04	46.04	0	+1.09(+2.42%)
Sep 02, 2021	42.96	45.26	42.96	44.95	85,713	+1.81(+4.20%)
Sep 01, 2021	43.24	43.38	42.48	43.14	31,935	+0.71(+1.67%)
Aug 31, 2021	42.46	42.87	42.13	42.43	23,527	+0.15(+0.35%)
Aug 30, 2021	42.95	42.95	42.03	42.28	30,711	-0.39(-0.91%)
Aug 27, 2021	43.09	43.70	42.63	42.67	74,823	-0.29(-0.68%)
Aug 26, 2021	43.42	43.44	42.36	42.96	31,458	-0.33(-0.76%)
Aug 25, 2021	42.96	43.90	42.56	43.29	114,850	+0.40(+0.93%)
Aug 24, 2021	42.79	44.14	42.46	42.89	195,383	+0.12(+0.28%)
Aug 23, 2021	42.21	43.62	41.72	42.77	130,845	+0.21(+0.49%)
Aug 20, 2021	43.34	44.07	41.82	42.56	129,420	-0.81(-1.87%)
Aug 19, 2021	43.25	43.72	42.86	43.37	62,566	-0.04(-0.09%)
Aug 18, 2021	44.03	44.09	43.32	43.41	28,638	-0.52(-1.18%)
Aug 17, 2021	45.32	45.32	43.70	43.93	44,507	-1.42(-3.13%)
Aug 16, 2021	45.26	45.73	44.89	45.35	41,178	-0.08(-0.18%)
Aug 13, 2021	45.76	45.76	45.29	45.43	19,391	-0.28(-0.61%)
Aug 12, 2021	46.11	46.11	45.18	45.71	19,184	-0.08(-0.17%)
Aug 11, 2021	46.28	46.94	45.68	45.79	31,025	-0.42(-0.91%)
Aug 10, 2021	46.17	46.31	45.38	46.21	43,069	-0.07(-0.15%)
Aug 09, 2021	46.39	47.01	45.39	46.28	53,630	+0.32(+0.70%)
Aug 06, 2021	45.25	47.50	45.16	45.96	101,738	+0.98(+2.18%)
Aug 05, 2021	44.73	45.80	44.73	44.98	33,154	-0.25(-0.55%)
Aug 04, 2021	45.05	45.33	44.43	45.23	64,954	+0.23(+0.51%)
Aug 03, 2021	45.20	45.34	44.36	45.00	67,911	-0.98(-2.13%)
Jul 30, 2021		45.98	45.98	45.98	0	-0.04(-0.09%)
Jul 29, 2021	45.50	46.29	45.27	46.02	33,858	+1.01(+2.24%)
Jul 28, 2021	45.36	45.55	44.81	45.01	25,376	+0.15(+0.33%)
Jul 27, 2021	45.90	45.90	44.56	44.86	17,629	-0.63(-1.38%)
Jul 26, 2021	46.15	46.15	44.74	45.49	18,379	+0.24(+0.53%)
Jul 23, 2021	46.00	46.42	45.13	45.25	37,229	-0.76(-1.65%)
Jul 22, 2021	47.14	47.14	45.93	46.01	29,360	-1.13(-2.40%)
Jul 21, 2021	44.51	47.21	44.51	47.14	104,264	+2.85(+6.43%)
Jul 20, 2021	44.89	45.46	44.16	44.29	71,855	-0.78(-1.73%)
Jul 19, 2021	46.06	46.97	44.75	45.07	60,432	-1.45(-3.12%)
Jul 16, 2021	46.98	47.03	46.34	46.52	27,911	-0.17(-0.36%)
Jul 15, 2021	47.06	47.43	46.53	46.69	36,949	-0.31(-0.66%)
Jul 14, 2021	47.17	47.20	46.54	47.00	19,369	+0.00(+0.00%)
Jul 13, 2021	47.09	47.33	46.60	47.00	17,095	-0.02(-0.04%)
Jul 12, 2021	47.02	47.86	46.84	47.02	27,896	-0.21(-0.44%)
Jul 09, 2021	47.21	48.20	47.21	47.23	17,817	-0.33(-0.69%)
Jul 08, 2021	47.93	47.99	47.18	47.56	22,267	-0.78(-1.61%)
Jul 07, 2021	48.76	48.99	47.98	48.34	20,065	-0.33(-0.68%)
Jul 06, 2021	49.26	49.30	48.56	48.67	31,366	-0.48(-0.98%)
Jul 05, 2021	48.68	49.40	48.68	49.15	20,349	+0.71(+1.47%)

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.