Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	191.31	192.00	175.00	175.75	174.15	252,600
2026-01-28	181.59	191.28	181.45	190.54	188.81	92,900
2026-01-27	183.32	183.67	175.60	180.56	178.92	82,300
2026-01-26	187.03	187.80	180.51	183.75	182.08	113,900
2026-01-23	177.49	182.11	177.49	180.84	179.20	95,400
2026-01-22	175.47	180.33	174.63	175.62	174.03	128,200
2026-01-21	171.25	175.60	169.14	175.46	173.87	161,000
2026-01-20	169.76	171.14	164.41	170.73	169.18	156,700
2026-01-19	162.31	166.05	162.31	165.60	164.10	29,700
2026-01-16	159.95	166.57	159.73	162.31	160.84	152,600
2026-01-15	156.43	160.01	156.00	159.90	158.45	76,500
2026-01-14	150.98	156.66	150.01	156.43	155.01	111,200
2026-01-13	150.77	151.48	147.63	150.90	149.53	68,100
2026-01-12	149.30	151.50	147.95	149.26	147.90	49,600
2026-01-09	144.84	146.91	143.49	146.85	145.52	43,500
2026-01-08	143.90	145.36	140.50	143.14	141.84	77,500
2026-01-07	146.17	146.17	143.58	144.44	143.13	78,800
2026-01-06	147.34	148.41	145.91	148.24	146.89	72,200
2026-01-05	140.43	146.64	140.43	145.94	144.61	94,100
2026-01-02	134.51	139.76	134.51	138.89	137.63	59,900
2025-12-31	134.35	135.30	134.07	134.44	133.22	30,100
2025-12-30	136.68	137.93	134.41	134.63	133.41	56,400
2025-12-29	137.06	137.54	134.48	135.90	134.67	141,700
2025-12-24	139.43	139.43	136.09	137.15	135.90	35,700
2025-12-23	138.33	139.56	136.68	138.73	137.47	55,300
2025-12-22	134.50	140.37	134.50	137.93	136.68	108,500
2025-12-19	131.09	134.00	131.01	134.00	132.78	344,400
2025-12-18	126.85	131.99	126.85	130.08	128.90	47,000
2025-12-17	131.74	132.75	126.77	127.34	126.18	67,700
2025-12-16	130.59	133.22	129.40	131.42	130.23	58,300
2025-12-15	129.49	131.61	129.04	130.30	129.12	36,900
2025-12-12	130.94	131.96	127.56	129.12	127.95	42,400
2025-12-11	128.35	130.61	127.24	129.60	128.42	43,700
2025-12-10	131.00	132.79	125.57	128.30	127.14	99,900
2025-12-09	128.27	132.43	128.27	132.15	130.95	43,400
2025-12-08	127.60	129.44	127.29	128.34	127.17	51,100
2025-12-05	127.49	129.20	126.07	127.67	126.51	64,200
2025-12-04	126.37	128.72	126.37	127.56	126.40	39,200
2025-12-03	125.16	128.06	125.10	126.90	125.75	42,200
2025-12-02	125.59	126.05	123.92	125.47	124.33	59,500
2025-12-01	129.30	129.30	125.24	125.40	124.26	58,700
2025-11-28	127.90	129.06	127.08	128.54	127.37	33,200
2025-11-27	127.00	127.90	127.00	127.35	126.19	14,800
2025-11-26	124.94	128.31	124.86	126.81	125.66	43,100
2025-11-25	123.67	124.28	121.24	123.98	122.85	70,400
2025-11-24	114.60	123.33	114.60	122.97	121.85	124,000
2025-11-21	116.13	116.50	113.74	114.60	113.56	62,800
2025-11-20	124.03	124.03	116.56	116.69	115.63	50,800
2025-11-19	122.79	124.12	120.98	121.38	120.28	44,500
2025-11-18	119.00	122.23	118.86	121.20	120.10	75,800
2025-11-17	123.42	123.90	119.58	120.17	119.08	64,900
2025-11-14	122.89	124.86	122.34	123.72	122.04	40,100
2025-11-13	129.36	129.36	123.92	124.30	122.61	63,300
2025-11-12	131.90	132.78	129.01	129.16	127.41	76,800
2025-11-11	130.43	130.94	126.32	130.33	128.56	50,600
2025-11-10	128.06	130.59	127.71	130.27	128.50	86,500
2025-11-07	119.50	126.97	119.47	126.54	124.82	164,100
2025-11-06	120.83	122.15	117.98	118.88	117.27	83,000
2025-11-05	115.55	120.08	111.41	118.40	116.79	101,600
2025-11-04	115.02	116.10	112.89	115.62	114.05	42,500

← NewerPage 4 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.