Sprott Inc (NY: SII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.59	32.95	31.69	32.28	170,833	+0.09(+0.27%)
May 27, 2022	32.05	32.72	31.93	32.20	63,243	+0.14(+0.44%)
May 26, 2022	31.51	32.21	31.51	32.06	61,525	+0.42(+1.33%)
May 25, 2022	31.48	31.80	31.19	31.63	84,471	+0.01(+0.03%)
May 24, 2022	31.63	31.77	30.78	31.62	126,171	-0.29(-0.91%)
May 23, 2022	31.55	32.23	31.26	31.91	102,738	+0.29(+0.92%)
May 20, 2022	32.17	32.17	30.82	31.62	193,096	-0.54(-1.69%)
May 19, 2022	30.50	32.90	30.50	32.17	197,061	+0.99(+3.19%)
May 18, 2022	30.70	31.22	30.32	31.18	266,717	-0.19(-0.62%)
May 17, 2022	30.90	31.93	30.79	31.37	105,735	+0.91(+2.97%)
May 16, 2022	30.75	30.90	29.96	30.47	144,927	-0.58(-1.87%)
May 13, 2022	30.99	32.18	30.91	31.05	180,218	+0.65(+2.13%)
May 12, 2022	30.26	31.61	29.63	30.40	329,293	-0.60(-1.92%)
May 11, 2022	32.58	32.70	30.92	31.00	396,859	-1.94(-5.88%)
May 10, 2022	34.98	35.33	32.18	32.93	321,737	-1.86(-5.34%)
May 09, 2022	37.91	37.91	34.58	34.79	358,930	-4.37(-11.17%)
May 06, 2022	37.65	39.67	37.30	39.17	97,350	+0.40(+1.03%)
May 05, 2022	39.31	39.74	37.36	38.77	151,688	-0.93(-2.35%)
May 04, 2022	39.13	39.70	37.83	39.70	103,222	+0.46(+1.17%)
May 03, 2022	37.84	39.68	37.67	39.24	111,477	+1.12(+2.93%)
May 02, 2022	39.84	39.84	37.31	38.13	227,024	-1.72(-4.32%)
Apr 29, 2022	40.76	41.58	39.63	39.85	81,680	-0.57(-1.41%)
Apr 28, 2022	39.43	41.10	39.38	40.42	120,493	+1.07(+2.72%)
Apr 27, 2022	39.37	39.87	38.21	39.35	237,743	-0.10(-0.26%)
Apr 26, 2022	41.32	41.32	39.36	39.45	139,978	-1.54(-3.75%)
Apr 25, 2022	39.97	41.33	38.78	40.99	325,069	+0.37(+0.92%)
Apr 22, 2022	43.02	43.02	40.32	40.62	293,206	-1.94(-4.55%)
Apr 21, 2022	48.54	48.68	42.36	42.55	347,908	-5.99(-12.34%)
Apr 20, 2022	48.77	49.28	47.06	48.55	171,874	-0.60(-1.21%)
Apr 19, 2022	47.29	49.14	46.88	49.14	273,341	+1.71(+3.61%)
Apr 18, 2022	45.95	47.60	45.95	47.43	242,316	+1.18(+2.54%)
Apr 14, 2022	45.51	46.27	45.35	46.25	59,793	+0.66(+1.44%)
Apr 13, 2022	44.55	46.03	44.55	45.60	173,365	+1.08(+2.43%)
Apr 12, 2022	44.19	44.79	43.76	44.52	72,682	+0.38(+0.86%)
Apr 11, 2022	45.11	45.11	43.68	44.14	69,876	-0.70(-1.56%)
Apr 08, 2022	44.48	45.10	44.41	44.84	51,280	+0.23(+0.52%)
Apr 07, 2022	43.45	44.83	43.06	44.60	75,907	+1.15(+2.65%)
Apr 06, 2022	43.30	43.98	42.85	43.45	108,833	+0.30(+0.70%)
Apr 05, 2022	44.76	45.78	42.97	43.15	154,278	-1.59(-3.56%)
Apr 04, 2022	44.50	45.01	44.49	44.74	86,000	+0.23(+0.52%)
Apr 01, 2022	43.54	44.51	43.48	44.51	142,438	+1.07(+2.47%)
Mar 31, 2022	43.51	43.89	43.32	43.44	70,588	+0.09(+0.20%)
Mar 30, 2022	43.42	44.02	43.01	43.35	75,565	-0.21(-0.48%)
Mar 29, 2022	43.30	43.65	42.58	43.56	92,695	-0.01(-0.02%)
Mar 28, 2022	43.84	44.53	42.98	43.57	120,043	-0.36(-0.83%)
Mar 25, 2022	43.54	44.20	43.54	43.93	104,832	+0.08(+0.18%)
Mar 24, 2022	43.00	44.11	42.68	43.85	170,617	+1.14(+2.67%)
Mar 23, 2022	41.41	42.90	40.83	42.71	153,512	+1.69(+4.11%)
Mar 22, 2022	41.35	41.59	40.89	41.02	162,385	-0.16(-0.40%)
Mar 21, 2022	41.04	41.61	40.65	41.19	163,629	+0.29(+0.70%)
Mar 18, 2022	41.43	41.73	40.65	40.90	171,410	-0.16(-0.40%)
Mar 17, 2022	39.68	41.35	38.89	41.07	297,072	+1.91(+4.88%)
Mar 16, 2022	39.41	39.98	38.34	39.16	135,646	+0.10(+0.24%)
Mar 15, 2022	38.95	39.37	37.69	39.06	188,884	+0.24(+0.62%)
Mar 14, 2022	39.97	41.05	38.28	38.82	332,033	-0.93(-2.33%)
Mar 11, 2022	39.92	40.15	39.01	39.74	152,512	-0.15(-0.37%)
Mar 10, 2022	39.86	40.62	39.28	39.89	222,055	+0.61(+1.54%)
Mar 09, 2022	39.16	39.74	38.36	39.29	163,087	+0.02(+0.04%)
Mar 08, 2022	41.15	41.15	38.76	39.27	317,534	-1.26(-3.11%)
Mar 07, 2022	38.57	41.42	36.97	40.53	481,080	+2.84(+7.52%)
Mar 04, 2022	36.00	38.04	35.89	37.70	226,210	+1.93(+5.40%)
Mar 03, 2022	35.63	36.29	34.98	35.76	148,178	+0.46(+1.30%)
Mar 02, 2022	35.77	35.92	34.53	35.30	109,093	-0.36(-1.00%)

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.