Sprott Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.350	43.810	42.200	42.250	37.914	49,900
2022-09-23	45.000	45.000	42.740	43.570	39.099	51,400
2022-09-22	46.370	46.500	45.000	45.000	40.382	33,000
2022-09-21	45.290	47.240	45.290	46.360	41.602	39,300
2022-09-20	46.890	46.890	44.780	45.370	40.714	42,600
2022-09-19	47.600	47.850	46.630	46.970	42.150	19,100
2022-09-16	47.480	48.700	46.850	47.720	42.823	31,300
2022-09-15	49.850	50.610	47.780	48.430	43.460	30,000
2022-09-14	48.530	49.860	48.380	49.730	44.626	16,100
2022-09-13	49.720	50.710	48.060	48.490	43.514	35,600
2022-09-12	51.640	51.840	50.720	51.170	45.919	17,800
2022-09-09	50.410	51.630	50.410	50.890	45.667	45,600
2022-09-08	48.210	49.660	48.160	49.660	44.564	58,800
2022-09-07	47.530	48.500	46.410	48.500	43.523	49,500
2022-09-06	47.220	48.090	46.930	47.530	42.652	33,700
2022-09-02	47.210	48.190	46.690	47.180	42.338	27,800
2022-09-01	49.000	49.000	46.350	46.780	41.979	43,000
2022-08-31	48.790	50.090	48.620	49.670	44.573	42,000
2022-08-30	48.320	49.640	47.870	48.980	43.953	30,600
2022-08-29	47.030	48.760	46.690	48.530	43.550	30,700
2022-08-26	49.320	49.820	46.960	47.630	42.742	36,700
2022-08-25	49.830	50.520	49.330	49.390	44.321	20,400
2022-08-24	47.730	49.510	47.600	49.360	44.294	23,200
2022-08-23	46.780	47.920	46.470	47.440	42.571	23,000
2022-08-22	46.880	46.880	43.600	46.640	41.854	57,500
2022-08-19	49.090	49.220	47.610	48.040	43.110	40,800
2022-08-18	48.630	49.660	48.630	49.440	44.366	27,900
2022-08-17	49.150	49.150	48.040	48.460	43.487	12,900
2022-08-16	48.580	49.390	48.250	49.380	44.312	30,200
2022-08-15	48.040	48.940	48.020	48.910	43.891	20,800
2022-08-12	47.750	48.820	47.600	48.820	43.810	26,500
2022-08-11	48.910	49.020	47.580	47.730	42.832	24,300
2022-08-10	49.090	49.500	48.420	48.950	43.640	17,700
2022-08-09	48.960	48.960	47.750	48.800	43.507	32,900
2022-08-08	47.150	48.880	46.570	48.600	43.328	24,600
2022-08-05	46.480	47.120	46.220	46.780	41.706	23,500
2022-08-04	44.910	46.990	44.720	46.620	41.563	41,500
2022-08-03	47.260	47.260	44.260	44.720	39.869	57,600
2022-08-02	48.980	48.980	46.230	47.200	42.080	43,100
2022-07-29	47.700	48.580	47.090	48.460	43.203	23,300
2022-07-28	45.940	47.580	45.770	47.480	42.330	42,000
2022-07-27	44.360	45.460	44.360	45.330	40.413	58,400
2022-07-26	43.510	44.620	43.510	44.280	39.477	35,400
2022-07-25	45.680	45.680	42.940	43.550	38.826	62,600
2022-07-22	45.890	46.780	45.540	45.900	40.921	28,100
2022-07-21	45.610	46.540	45.610	46.120	41.117	29,200
2022-07-20	46.230	46.490	45.570	46.090	41.090	25,300
2022-07-19	45.520	46.390	45.520	46.230	41.215	45,900
2022-07-18	45.080	46.550	44.690	45.390	40.466	35,100
2022-07-15	44.540	44.770	43.670	44.590	39.753	30,400
2022-07-14	44.750	44.750	43.050	44.110	39.325	29,100
2022-07-13	43.390	45.180	43.390	44.900	40.030	47,000
2022-07-12	44.250	45.320	43.900	44.080	39.299	40,200
2022-07-11	44.930	45.560	44.200	44.410	39.593	37,500
2022-07-08	45.050	46.410	44.530	45.460	40.529	36,200
2022-07-07	42.760	45.520	42.760	45.190	40.288	50,500
2022-07-06	43.930	44.150	41.930	42.560	37.943	59,000
2022-07-05	44.790	45.110	42.880	43.970	39.200	71,700
2022-07-04	44.720	44.890	44.140	44.790	39.931	13,600
2022-06-30	45.630	45.630	44.080	44.720	39.869	60,300

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.5550 CAD
2026-05-19	0.5500 CAD
2026-03-02	0.5460 CAD
2025-11-17	0.5610 CAD
2025-08-18	0.4140 CAD
2025-05-20	0.4180 CAD
2025-03-10	0.4310 CAD
2024-11-18	0.4230 CAD
2024-08-19	0.3420 CAD
2024-05-20	0.2500 CAD
2024-05-17	0.3400 CAD
2024-03-01	0.3390 CAD
2023-11-10	0.2500 CAD
2023-11-09	0.3450 CAD
2023-08-18	0.3390 CAD
2023-05-12	0.3370 CAD
2023-03-03	0.3400 CAD
2022-11-11	0.2500 CAD
2022-11-10	0.3380 CAD
2022-08-11	0.3190 CAD
2022-05-13	0.3260 CAD
2022-03-04	0.3170 CAD
2021-11-12	0.3140 CAD
2021-08-13	0.3130 CAD
2021-05-14	0.3040 CAD
2021-03-05	0.3170 CAD
2020-11-20	0.3270 CAD
2020-08-14	0.3040 CAD
2020-05-18	10,000.0000 CAD
2020-05-15	0.0300 CAD
2020-03-06	0.0300 CAD
2019-11-15	0.0300 CAD
2019-08-16	0.0300 CAD
2019-05-17	0.0300 CAD
2019-03-07	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.