Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	76.750	76.750	73.460	76.020	74.251	189,100
2025-05-09	75.780	77.860	75.780	77.080	75.287	96,300
2025-05-08	74.560	75.650	73.950	75.060	73.314	115,600
2025-05-07	73.080	75.000	73.080	74.560	72.825	90,300
2025-05-06	71.830	74.370	71.830	73.500	71.790	33,300
2025-05-05	70.650	72.010	69.830	71.860	70.188	38,700
2025-05-02	71.740	72.060	70.880	70.970	69.319	25,900
2025-05-01	71.800	72.690	71.610	71.750	70.081	65,800
2025-04-30	71.640	72.510	70.990	72.430	70.745	37,300
2025-04-29	72.540	72.580	71.730	71.900	70.227	31,200
2025-04-28	71.840	72.940	71.840	72.690	70.999	13,800
2025-04-25	72.390	72.810	72.000	72.460	70.774	16,900
2025-04-24	71.440	73.400	71.330	72.760	71.067	35,000
2025-04-23	74.730	74.730	71.140	71.480	69.817	105,100
2025-04-22	73.990	75.790	73.470	74.790	73.050	95,900
2025-04-21	72.180	73.620	71.980	73.210	71.507	47,800
2025-04-17	71.480	73.180	71.030	72.900	71.204	75,300
2025-04-16	68.990	73.480	68.990	71.540	69.875	155,200
2025-04-15	66.260	68.570	66.260	68.450	66.857	55,500
2025-04-14	65.600	66.660	64.800	66.580	65.031	74,300
2025-04-11	61.700	66.260	61.700	65.780	64.249	80,100
2025-04-10	60.500	62.450	59.330	61.730	60.294	109,500
2025-04-09	56.050	61.050	56.050	60.570	59.161	92,000
2025-04-08	58.860	59.250	56.330	56.420	55.107	78,200
2025-04-07	57.610	59.530	56.170	57.760	56.416	77,500
2025-04-04	60.240	60.240	57.140	57.890	56.543	97,200
2025-04-03	61.800	62.510	61.010	61.270	59.844	46,100
2025-04-02	64.160	64.890	63.650	64.390	62.892	28,600
2025-04-01	64.240	64.410	63.520	64.160	62.667	41,600
2025-03-31	63.230	64.680	61.730	64.470	62.970	51,100
2025-03-28	64.980	65.730	63.100	63.390	61.915	30,700
2025-03-27	63.430	64.840	63.430	64.600	63.097	27,600
2025-03-26	64.420	64.550	63.230	63.750	62.267	24,800
2025-03-25	63.670	64.400	63.590	63.660	62.179	30,300
2025-03-24	63.830	64.400	63.340	63.860	62.374	29,200
2025-03-21	64.220	64.220	62.990	63.800	62.316	57,400
2025-03-20	64.340	65.440	64.050	64.690	63.185	53,200
2025-03-19	63.710	64.340	63.380	64.140	62.648	56,200
2025-03-18	61.780	64.440	61.590	63.120	61.651	58,300
2025-03-17	61.430	61.980	61.090	61.750	60.313	39,200
2025-03-14	61.240	61.440	59.830	61.230	59.805	34,400
2025-03-13	61.680	61.680	60.210	60.280	58.877	40,900
2025-03-12	60.510	61.680	60.420	61.680	60.245	55,400
2025-03-11	60.540	61.180	59.850	60.480	59.073	68,000
2025-03-10	62.560	63.110	60.140	60.660	59.249	59,200
2025-03-07	62.130	64.250	61.630	64.070	62.158	95,600
2025-03-06	60.410	61.590	60.260	61.530	59.694	50,000
2025-03-05	60.740	61.030	60.150	61.030	59.209	36,600
2025-03-04	60.920	60.920	59.190	60.280	58.481	43,400
2025-03-03	61.980	62.090	60.500	60.720	58.908	26,000
2025-02-28	60.630	61.460	60.000	61.370	59.539	75,200
2025-02-27	62.800	62.800	60.790	60.870	59.054	21,400
2025-02-26	59.490	64.430	59.100	62.800	60.926	70,300
2025-02-25	61.810	62.300	60.330	61.150	59.325	63,000
2025-02-24	62.440	62.680	60.840	61.810	59.966	32,500
2025-02-21	61.640	63.230	61.390	61.600	59.762	97,500
2025-02-20	60.350	61.710	60.350	61.410	59.578	21,200
2025-02-19	61.250	61.370	60.530	61.250	59.422	21,800
2025-02-18	61.300	62.000	60.650	61.670	59.830	21,300
2025-02-14	63.110	63.110	60.600	60.830	59.015	21,500

← NewerPage 7 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.