Sprott Inc (TSX: SII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.050	3.070	2.990	3.060	302,560	+0.01(+0.33%)
May 30, 2019	3.050	3.100	3.040	3.050	40,830	-0.01(-0.33%)
May 29, 2019	3.050	3.070	3.050	3.060	366,785	+0.00(+0.00%)
May 28, 2019	3.050	3.100	3.040	3.060	467,941	+0.03(+0.99%)
May 27, 2019	3.030	3.050	3.030	3.030	21,842	+0.00(+0.00%)
May 24, 2019	3.040	3.060	3.030	3.030	149,484	-0.01(-0.33%)
May 23, 2019	3.030	3.110	3.030	3.040	191,840	+0.01(+0.33%)
May 22, 2019	3.110	3.110	3.030	3.030	97,644	-0.06(-1.94%)
May 21, 2019	3.090	3.140	3.090	3.090	295,786	-0.02(-0.64%)
May 17, 2019		3.110	3.110	3.110	0	+0.05(+1.63%)
May 16, 2019	3.050	3.080	3.040	3.060	128,452	+0.00(+0.00%)
May 15, 2019	3.070	3.070	3.060	3.060	84,263	-0.01(-0.33%)
May 14, 2019	3.020	3.070	3.010	3.070	209,284	+0.05(+1.66%)
May 13, 2019	3.040	3.080	3.000	3.020	267,407	-0.02(-0.66%)
May 10, 2019	3.000	3.060	2.990	3.040	338,390	+0.06(+2.01%)
May 09, 2019	2.980	3.030	2.970	2.980	80,842	+0.00(+0.00%)
May 08, 2019	2.990	3.020	2.980	2.980	116,242	+0.00(+0.00%)
May 07, 2019	2.990	3.010	2.980	2.980	60,992	-0.02(-0.67%)
May 06, 2019	2.990	3.000	2.970	3.000	53,608	+0.00(+0.00%)
May 03, 2019	2.970	3.000	2.950	3.000	105,166	+0.03(+1.01%)
May 02, 2019	2.990	3.000	2.960	2.970	78,536	-0.04(-1.33%)
May 01, 2019	3.000	3.010	2.990	3.010	77,571	+0.01(+0.33%)
Apr 30, 2019	3.020	3.030	3.000	3.000	26,120	-0.02(-0.66%)
Apr 29, 2019	3.010	3.030	3.010	3.020	68,257	+0.00(+0.00%)
Apr 26, 2019	2.990	3.030	2.990	3.020	130,976	+0.02(+0.67%)
Apr 25, 2019	3.000	3.010	3.000	3.000	87,025	+0.01(+0.33%)
Apr 24, 2019	2.980	3.020	2.980	2.990	110,201	+0.01(+0.34%)
Apr 23, 2019	3.000	3.040	2.970	2.980	116,286	-0.04(-1.32%)
Apr 22, 2019	3.000	3.040	2.970	3.020	82,791	+0.03(+1.00%)
Apr 18, 2019		2.990	2.990	2.990	0	-0.01(-0.33%)
Apr 17, 2019	3.000	3.030	2.980	3.000	124,827	+0.01(+0.33%)
Apr 16, 2019	3.030	3.030	2.990	2.990	166,532	-0.03(-0.99%)
Apr 15, 2019	3.050	3.050	3.020	3.020	52,821	-0.04(-1.31%)
Apr 12, 2019	3.050	3.080	3.050	3.060	73,420	-0.01(-0.33%)
Apr 11, 2019	3.070	3.090	3.060	3.070	135,927	-0.02(-0.65%)
Apr 10, 2019	3.080	3.090	3.060	3.090	149,601	+0.03(+0.98%)
Apr 09, 2019	3.090	3.130	3.040	3.060	305,422	-0.03(-0.97%)
Apr 08, 2019	3.110	3.140	3.070	3.090	244,906	+0.00(+0.00%)
Apr 05, 2019	2.980	3.100	2.980	3.090	185,289	+0.10(+3.34%)
Apr 04, 2019	2.980	2.990	2.930	2.990	175,293	+0.02(+0.67%)
Apr 03, 2019	3.060	3.060	2.940	2.970	192,371	-0.08(-2.62%)
Apr 02, 2019	2.990	3.090	2.980	3.050	262,752	+0.06(+2.01%)
Apr 01, 2019	3.030	3.030	2.980	2.990	165,983	-0.04(-1.32%)
Mar 29, 2019	3.030	3.050	3.010	3.030	204,356	-0.03(-0.98%)
Mar 28, 2019	3.050	3.080	3.040	3.060	108,326	+0.00(+0.00%)
Mar 27, 2019	3.060	3.100	3.030	3.060	249,575	-0.03(-0.97%)
Mar 26, 2019	3.050	3.120	3.050	3.090	230,732	+0.05(+1.64%)
Mar 25, 2019	3.090	3.140	3.010	3.040	479,178	-0.06(-1.94%)
Mar 22, 2019	3.120	3.130	3.030	3.100	200,100	-0.02(-0.64%)
Mar 21, 2019	3.160	3.180	3.120	3.120	159,141	-0.04(-1.27%)
Mar 20, 2019	3.140	3.170	3.110	3.160	273,407	+0.02(+0.64%)
Mar 19, 2019	3.140	3.160	3.110	3.140	316,091	+0.02(+0.64%)
Mar 18, 2019	3.130	3.150	3.110	3.120	702,998	+0.00(+0.00%)
Mar 15, 2019	3.080	3.120	3.080	3.120	434,410	+0.05(+1.63%)
Mar 14, 2019	3.070	3.120	3.050	3.070	615,043	+0.02(+0.66%)
Mar 13, 2019	3.070	3.070	3.030	3.050	510,164	+0.01(+0.33%)
Mar 12, 2019	3.070	3.100	3.030	3.040	870,883	+0.00(+0.00%)
Mar 11, 2019	2.990	3.100	2.980	3.040	1,446,854	+0.11(+3.75%)
Mar 08, 2019	2.970	3.000	2.930	2.930	841,258	-0.01(-0.34%)
Mar 07, 2019	2.930	3.000	2.850	2.940	1,255,292	+0.02(+0.68%)
Mar 06, 2019	2.930	2.960	2.840	2.920	1,155,753	+0.13(+4.66%)
Mar 05, 2019	2.580	2.850	2.570	2.790	636,121	+0.28(+11.16%)
Mar 04, 2019	2.550	2.560	2.500	2.510	108,872	-0.04(-1.57%)

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.