Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	154.09	157.00	152.13	152.85	152.33	42,500
2026-07-21	148.42	155.55	148.42	154.40	153.87	96,900
2026-07-20	146.20	149.29	146.20	147.20	146.70	20,500
2026-07-17	145.40	147.47	143.31	145.78	145.28	73,600
2026-07-16	147.07	148.48	144.96	147.36	146.86	63,800
2026-07-15	147.53	151.86	147.53	150.80	150.28	67,400
2026-07-14	150.20	154.30	148.32	149.31	148.80	30,500
2026-07-13	151.99	152.03	144.24	147.45	146.94	107,000
2026-07-10	154.23	156.37	152.50	152.84	152.32	58,800
2026-07-09	159.99	161.64	154.28	155.33	154.80	56,800
2026-07-08	157.78	158.94	154.38	157.48	156.94	117,400
2026-07-07	168.56	168.56	159.30	160.77	160.22	88,300
2026-07-06	166.65	169.21	165.19	168.68	168.10	75,100
2026-07-03	164.96	167.92	164.96	167.70	167.13	20,200
2026-07-02	162.41	170.28	160.66	162.51	161.95	66,500
2026-06-30	162.89	162.89	159.21	159.80	159.25	155,100
2026-06-29	159.44	160.69	154.66	160.39	159.84	72,400
2026-06-26	149.09	160.52	149.09	158.84	158.30	80,500
2026-06-25	153.80	154.66	148.64	148.96	148.45	123,700
2026-06-24	158.92	161.41	147.53	151.37	150.85	69,100
2026-06-23	161.10	164.14	160.40	161.37	160.82	72,500
2026-06-22	164.67	168.97	164.42	167.02	166.45	47,200
2026-06-19	173.21	173.21	165.20	165.77	165.20	287,000
2026-06-18	184.34	184.34	171.17	172.78	172.19	70,700
2026-06-17	182.19	193.48	181.90	182.34	181.72	85,300
2026-06-16	180.48	185.67	180.48	183.27	182.64	66,700
2026-06-15	174.03	188.42	174.03	179.66	179.04	72,500
2026-06-12	166.43	167.15	161.79	165.90	165.33	43,100
2026-06-11	158.54	162.98	156.59	161.63	161.08	88,500
2026-06-10	163.00	163.82	156.66	157.54	157.00	59,100
2026-06-09	169.29	171.13	159.45	164.53	163.97	88,200
2026-06-08	171.74	173.01	167.95	169.20	168.62	38,600
2026-06-05	177.90	177.90	170.51	171.03	170.44	56,700
2026-06-04	178.96	182.45	178.96	180.28	179.66	52,300
2026-06-03	182.14	182.14	177.97	178.23	177.62	39,900
2026-06-02	184.11	186.17	181.58	184.43	183.80	50,800
2026-06-01	180.50	187.31	177.33	183.65	183.02	54,900
2026-05-29	176.62	182.82	176.52	181.47	180.85	105,200
2026-05-28	173.06	180.00	170.40	176.52	175.92	45,000
2026-05-27	172.91	177.90	172.91	176.60	175.99	42,600
2026-05-26	178.06	179.14	176.03	177.53	176.92	42,600
2026-05-25	178.50	184.51	175.60	178.16	177.55	46,900
2026-05-22	173.85	175.53	171.06	172.82	172.23	35,000
2026-05-21	173.80	175.21	169.07	173.95	173.35	69,300
2026-05-20	173.82	177.70	171.71	174.54	173.94	52,400
2026-05-19	176.11	177.25	168.95	171.24	170.65	127,500
2026-05-15	182.89	182.89	175.83	177.27	176.10	92,100
2026-05-14	196.71	196.71	186.78	187.01	185.77	68,900
2026-05-13	200.40	200.50	193.91	196.20	194.90	52,100
2026-05-12	194.25	201.23	191.45	200.22	198.89	71,000
2026-05-11	192.98	198.27	191.38	197.33	196.02	84,600
2026-05-08	194.53	198.50	192.37	192.97	191.69	83,100
2026-05-07	210.01	210.83	194.11	194.53	193.24	87,300
2026-05-06	181.63	208.79	181.63	207.65	206.27	169,200
2026-05-05	178.49	181.34	173.05	173.38	172.23	54,000
2026-05-04	178.25	181.55	176.24	178.00	176.82	105,700
2026-05-01	175.63	178.86	174.70	178.36	177.18	87,200
2026-04-30	174.61	179.99	174.61	177.41	176.23	75,300
2026-04-29	172.00	174.79	171.71	172.70	171.56	100,300
2026-04-28	176.79	176.79	169.49	174.54	173.38	65,800

← NewerPage 2 of 5 · 251 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.