Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	114.41	115.90	114.35	115.16	113.60	37,600
2025-10-31	114.50	115.26	113.92	115.16	113.60	66,000
2025-10-30	114.12	116.05	114.12	114.64	113.08	34,100
2025-10-29	115.22	115.96	113.73	114.89	113.33	56,200
2025-10-28	109.90	115.14	109.90	113.44	111.90	97,700
2025-10-27	114.30	114.80	111.22	111.67	110.15	99,800
2025-10-24	113.74	115.70	113.74	114.89	113.33	30,000
2025-10-23	114.33	115.26	113.40	113.93	112.38	42,700
2025-10-22	113.68	116.20	112.23	113.61	112.07	61,200
2025-10-21	118.37	118.37	112.23	115.41	113.84	111,800
2025-10-20	118.89	121.43	118.89	120.45	118.82	88,300
2025-10-17	123.85	123.92	118.28	118.82	117.21	127,300
2025-10-16	124.11	125.65	122.45	124.22	122.53	83,800
2025-10-15	121.76	125.12	121.76	123.59	121.91	101,500
2025-10-14	116.76	121.62	116.38	120.25	118.62	63,900
2025-10-10	116.19	117.87	115.17	115.93	114.36	79,000
2025-10-09	124.34	124.34	115.48	116.26	114.68	110,000
2025-10-08	122.68	124.94	122.68	123.53	121.85	62,300
2025-10-07	120.60	121.64	119.75	121.57	119.92	68,600
2025-10-06	118.60	121.80	118.60	120.54	118.90	79,100
2025-10-03	116.94	118.12	115.76	117.38	115.79	71,000
2025-10-02	114.87	116.52	113.77	116.42	114.84	47,600
2025-10-01	114.96	116.80	114.80	114.93	113.37	62,700
2025-09-30	115.55	116.31	114.00	115.67	114.10	66,700
2025-09-29	114.54	116.61	114.54	116.14	114.56	104,500
2025-09-26	110.44	114.43	110.44	113.85	112.30	146,000
2025-09-25	107.77	109.85	107.65	109.29	107.81	75,800
2025-09-24	107.36	108.94	106.87	107.39	105.93	94,900
2025-09-23	103.37	107.82	103.37	107.41	105.95	126,400
2025-09-22	101.94	103.94	101.27	103.57	102.16	84,900
2025-09-19	100.06	101.45	99.300	100.57	99.205	379,300
2025-09-18	99.160	100.57	98.380	99.280	97.933	80,900
2025-09-17	95.950	98.960	95.280	98.240	96.907	73,000
2025-09-16	97.100	97.150	94.970	95.680	94.381	46,200
2025-09-15	96.470	97.740	96.470	97.150	95.831	33,100
2025-09-12	95.540	96.570	95.320	96.570	95.259	24,900
2025-09-11	96.000	97.580	95.660	95.940	94.638	53,700
2025-09-10	94.600	95.640	94.600	95.590	94.293	32,000
2025-09-09	94.720	95.490	94.210	94.540	93.257	44,400
2025-09-08	94.550	95.110	93.650	94.000	92.724	40,700
2025-09-05	93.490	93.880	91.400	93.870	92.596	79,600
2025-09-04	91.100	92.290	91.020	92.150	90.899	41,700
2025-09-03	93.790	95.380	90.340	91.760	90.515	119,200
2025-09-02	90.240	93.790	89.480	93.730	92.458	179,500
2025-08-29	89.970	90.550	88.620	90.490	89.262	63,200
2025-08-28	89.720	89.810	88.990	89.450	88.236	64,800
2025-08-27	89.800	89.920	89.020	89.310	88.098	41,500
2025-08-26	89.570	90.340	89.310	90.090	88.867	103,700
2025-08-25	90.000	90.980	89.670	89.810	88.591	64,500
2025-08-22	88.330	90.810	88.330	90.330	89.104	84,600
2025-08-21	87.380	88.630	86.600	88.550	87.348	39,900
2025-08-20	87.690	87.690	85.840	86.870	85.691	76,900
2025-08-19	89.910	89.910	86.440	86.700	85.523	53,400
2025-08-18	90.500	90.870	89.480	89.910	88.690	52,400
2025-08-15	89.700	91.090	88.280	91.000	89.357	70,200
2025-08-14	89.650	91.100	89.620	89.670	88.051	69,600
2025-08-13	91.360	92.280	88.760	89.690	88.070	86,900
2025-08-12	92.920	93.380	91.270	91.310	89.661	103,000
2025-08-11	91.480	93.250	91.260	92.910	91.232	54,600
2025-08-08	92.350	93.700	91.930	92.210	90.545	62,600

← NewerPage 5 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.