Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	63.110	63.110	60.600	60.830	59.015	21,500
2025-02-13	62.190	62.540	61.810	62.320	60.461	24,100
2025-02-12	62.520	62.770	61.500	61.670	59.830	16,700
2025-02-11	61.930	62.260	60.270	62.260	60.402	28,200
2025-02-10	62.340	63.880	62.340	63.060	61.178	16,500
2025-02-07	61.970	62.270	61.720	62.050	60.199	25,700
2025-02-06	63.010	63.040	61.580	61.590	59.752	21,200
2025-02-05	63.870	64.260	62.500	63.090	61.208	26,800
2025-02-04	62.910	63.870	62.910	63.850	61.945	27,400
2025-02-03	63.640	64.360	62.860	63.100	61.217	25,500
2025-01-31	63.290	63.990	62.810	63.110	61.227	27,400
2025-01-30	61.700	63.810	61.670	63.100	61.217	19,300
2025-01-29	60.710	61.640	60.200	60.960	59.141	19,700
2025-01-28	60.350	61.260	60.330	60.920	59.102	17,100
2025-01-27	61.280	61.560	60.370	60.900	59.083	22,300
2025-01-24	63.430	63.430	62.080	62.370	60.509	6,000
2025-01-23	62.970	63.180	62.160	62.390	60.528	16,700
2025-01-22	61.660	62.880	61.660	62.690	60.819	17,600
2025-01-21	61.500	63.220	61.370	61.780	59.937	23,000
2025-01-20	60.120	61.760	60.120	61.140	59.316	4,500
2025-01-17	60.310	60.920	60.300	60.770	58.957	23,800
2025-01-16	59.580	60.890	59.580	60.360	58.559	25,800
2025-01-15	59.720	59.840	58.730	59.550	57.773	26,600
2025-01-14	57.210	58.500	57.210	58.450	56.706	16,900
2025-01-13	58.410	58.790	57.100	57.110	55.406	22,500
2025-01-10	60.300	60.450	59.150	59.290	57.521	34,000
2025-01-09	60.190	60.850	60.040	60.590	58.782	4,600
2025-01-08	59.940	61.230	59.770	60.320	58.520	16,500
2025-01-07	59.870	60.830	59.490	60.720	58.908	23,800
2025-01-06	62.000	62.080	60.020	60.020	58.229	23,600
2025-01-03	62.740	62.770	61.730	61.990	60.140	14,500
2025-01-02	61.860	62.940	61.860	62.620	60.752	20,800
2024-12-31	59.900	60.640	59.600	60.570	58.763	19,100
2024-12-30	59.240	60.100	59.030	59.360	57.589	17,600
2024-12-27	60.820	61.310	60.270	60.490	58.685	9,400
2024-12-24	60.890	61.060	60.510	60.890	59.073	3,700
2024-12-23	60.640	60.700	59.920	60.500	58.695	9,600
2024-12-20	61.080	61.940	60.840	61.040	59.219	25,800
2024-12-19	61.220	61.300	60.240	60.840	59.025	41,000
2024-12-18	61.480	61.560	59.870	60.040	58.249	30,900
2024-12-17	62.230	62.230	61.210	61.480	59.646	15,500
2024-12-16	62.500	63.000	62.250	62.640	60.771	23,700
2024-12-13	63.290	63.450	61.830	62.310	60.451	22,500
2024-12-12	64.670	64.670	63.440	63.450	61.557	28,600
2024-12-11	65.250	65.250	64.360	64.440	62.517	23,100
2024-12-10	64.180	65.410	64.060	64.850	62.915	23,300
2024-12-09	60.420	64.360	60.420	63.390	61.499	72,300
2024-12-06	61.970	61.970	60.280	60.840	59.025	18,100
2024-12-05	61.150	61.630	60.870	61.220	59.393	14,200
2024-12-04	62.530	62.620	61.400	61.570	59.733	22,500
2024-12-03	61.750	62.480	61.510	62.030	60.179	29,600
2024-12-02	60.980	61.830	60.980	61.410	59.578	27,200
2024-11-29	61.500	62.230	61.460	61.720	59.878	74,600
2024-11-28	61.480	61.800	61.110	61.110	59.287	9,500
2024-11-27	60.990	61.870	60.750	61.480	59.646	39,600
2024-11-26	60.430	61.100	60.230	60.960	59.141	34,100
2024-11-25	61.300	61.330	59.420	60.370	58.569	46,500
2024-11-22	61.490	62.300	61.300	61.990	60.140	55,500
2024-11-21	61.610	61.800	61.410	61.550	59.713	14,600
2024-11-20	60.860	61.890	60.800	61.500	59.665	23,800

← NewerPage 8 of 21 · 1,256 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.