Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	93.120	94.060	92.280	92.420	90.751	74,600
2025-08-06	92.460	93.390	87.190	93.060	91.379	217,500
2025-08-05	95.060	95.780	93.760	94.620	92.911	155,600
2025-08-01	93.540	93.540	91.480	91.880	90.221	69,300
2025-07-31	94.340	94.870	93.040	93.300	91.615	60,900
2025-07-30	94.880	95.980	93.100	93.670	91.978	68,900
2025-07-29	93.970	96.620	93.970	95.500	93.775	65,400
2025-07-28	96.320	96.440	93.910	94.700	92.990	84,600
2025-07-25	97.420	97.810	96.380	97.170	95.415	65,100
2025-07-24	96.490	98.960	95.750	97.850	96.083	113,900
2025-07-23	98.460	99.740	97.170	97.300	95.543	55,300
2025-07-22	100.52	100.52	96.850	98.370	96.593	101,100
2025-07-21	104.35	105.59	102.37	102.46	100.61	121,300
2025-07-18	102.15	104.01	101.47	103.49	101.62	68,900
2025-07-17	100.00	102.15	99.610	101.72	99.883	43,800
2025-07-16	99.700	101.00	99.000	100.36	98.547	102,500
2025-07-15	98.890	100.02	98.510	99.340	97.546	78,100
2025-07-14	97.010	99.160	97.010	98.920	97.133	64,900
2025-07-11	96.380	97.220	95.860	96.990	95.238	59,000
2025-07-10	95.760	97.000	95.590	95.890	94.158	58,400
2025-07-09	92.630	95.550	92.330	95.530	93.805	45,000
2025-07-08	95.880	96.170	92.240	93.590	91.900	86,900
2025-07-07	95.100	96.030	94.500	95.840	94.109	52,300
2025-07-04	94.500	94.880	94.310	94.630	92.921	12,600
2025-07-03	92.480	94.830	92.480	94.500	92.793	45,000
2025-07-02	93.430	93.870	92.460	92.890	91.212	79,400
2025-06-30	92.550	94.160	91.660	94.130	92.430	67,500
2025-06-27	92.170	92.760	91.660	91.990	90.329	52,400
2025-06-26	92.930	93.440	91.680	92.320	90.653	73,600
2025-06-25	88.340	93.280	88.310	92.930	91.252	99,100
2025-06-24	88.590	89.230	87.000	88.570	86.970	66,400
2025-06-23	90.130	90.770	89.000	89.050	87.442	55,100
2025-06-20	89.700	90.250	89.140	89.920	88.296	55,900
2025-06-19	89.610	89.610	88.610	89.240	87.628	14,400
2025-06-18	87.960	89.650	87.790	89.560	87.943	83,000
2025-06-17	87.500	88.750	87.500	87.880	86.293	44,700
2025-06-16	85.130	87.810	85.000	87.760	86.175	73,500
2025-06-13	85.740	86.610	85.340	86.060	84.506	33,000
2025-06-12	85.620	86.730	85.480	86.150	84.594	37,800
2025-06-11	84.530	85.900	84.530	85.520	83.975	39,100
2025-06-10	85.000	85.430	84.060	84.620	83.092	53,900
2025-06-09	84.820	86.210	84.550	85.360	83.818	54,600
2025-06-06	84.810	85.240	83.910	84.810	83.278	40,200
2025-06-05	83.210	85.730	83.210	84.770	83.239	66,800
2025-06-04	82.770	83.850	82.140	83.520	82.012	68,300
2025-06-03	81.250	82.620	81.140	82.360	80.873	44,500
2025-06-02	80.950	81.590	80.350	81.250	79.783	39,700
2025-05-30	80.630	80.630	78.940	79.550	78.113	82,500
2025-05-29	80.860	80.860	80.000	80.250	78.801	94,000
2025-05-28	80.580	81.770	80.250	81.070	79.606	62,900
2025-05-27	79.840	80.510	79.230	80.490	79.036	119,700
2025-05-26	79.800	81.000	78.940	79.700	78.261	38,200
2025-05-23	77.490	79.710	77.490	79.500	78.064	39,100
2025-05-22	78.630	78.780	77.720	77.760	76.356	31,800
2025-05-21	79.040	80.040	78.850	78.890	77.465	48,100
2025-05-20	77.580	78.950	77.580	78.820	77.396	32,800
2025-05-16	78.360	78.970	77.160	77.760	75.951	62,900
2025-05-15	76.130	77.710	76.130	77.510	75.707	48,200
2025-05-14	76.330	78.590	76.130	76.260	74.486	82,800
2025-05-13	75.430	77.280	75.430	76.380	74.603	74,700

← NewerPage 6 of 21 · 1,258 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.