NYSE - Delayed Quote
USD
Sprott Inc. (SII)
101.07
-5.58
(-5.23%)
At close: October 30 at 4:00:03 PM EDT
101.39
+0.32
(+0.32%)
After hours: October 30 at 5:10:33 PM EDT
Trade Sprott on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.00
103.92
98.92
101.07
101.07
134,600
Oct 29, 2026
107.74
107.79
105.20
106.65
106.65
66,900
Oct 28, 2026
107.79
108.43
106.44
107.97
107.97
106,500
Oct 27, 2026
107.15
108.59
105.60
107.02
107.02
66,000
Oct 26, 2026
104.80
107.38
103.83
105.85
105.85
62,700
Oct 23, 2026
105.42
106.99
104.05
105.23
105.23
81,200
Oct 22, 2026
104.03
106.74
103.18
106.23
106.23
140,100
Oct 21, 2026
106.62
107.22
105.64
106.41
106.41
67,600
Oct 20, 2026
106.00
108.41
105.33
105.92
105.92
81,000
Oct 19, 2026
107.50
108.43
104.91
107.33
107.33
136,200
Oct 16, 2026
112.24
114.48
107.60
108.17
108.17
107,800
Oct 15, 2026
110.46
113.10
109.80
113.08
113.08
84,800
Oct 14, 2026
113.00
114.30
109.69
110.54
110.54
181,900
Oct 13, 2026
115.86
118.67
114.53
115.14
115.14
94,400
Oct 12, 2026
115.00
116.38
114.33
114.69
114.69
138,300
Oct 9, 2026
116.67
117.69
115.27
115.76
115.76
58,400
Oct 8, 2026
114.35
115.65
113.44
115.19
115.19
72,700
Oct 7, 2026
116.55
116.55
113.86
115.32
115.32
91,400
Oct 6, 2026
116.89
120.70
115.72
119.41
119.41
161,200
Oct 5, 2026
117.00
117.00
114.04
115.76
115.76
95,800
Oct 2, 2026
117.00
117.20
113.91
116.31
116.31
145,500
Oct 1, 2026
119.25
119.96
115.62
115.67
115.67
161,900
Sep 30, 2026
121.32
121.83
119.11
119.38
119.38
69,300
Sep 29, 2026
120.56
120.99
118.13
120.25
120.25
81,800
Sep 28, 2026
120.31
122.47
118.24
120.35
120.35
112,700
Sep 25, 2026
124.88
125.15
123.74
124.34
124.34
68,300
Sep 24, 2026
124.75
125.87
121.93
124.24
124.24
157,600
Sep 23, 2026
129.22
129.22
124.21
125.34
125.34
147,100
Sep 22, 2026
127.43
133.12
127.43
131.56
131.56
123,600
Sep 21, 2026
128.80
129.16
125.67
128.00
128.00
93,700
Sep 18, 2026
126.81
128.31
125.30
127.78
127.78
80,100
Sep 17, 2026
127.35
128.07
125.01
125.24
125.24
72,100
Sep 16, 2026
128.65
129.69
122.08
124.08
124.08
102,500
Sep 15, 2026
131.64
131.64
124.80
126.92
126.92
110,700
Sep 14, 2026
130.09
131.68
124.77
131.68
131.68
180,500
Sep 11, 2026
130.08
134.47
127.01
133.05
133.05
250,600
Sep 10, 2026
126.71
128.88
123.26
126.34
126.34
125,000
Sep 9, 2026
129.51
131.83
129.20
129.92
129.92
97,300
Sep 8, 2026
129.70
132.95
128.08
128.38
128.38
96,200
Sep 4, 2026
128.10
129.97
126.68
129.50
129.50
106,400
Sep 3, 2026
130.70
131.49
128.93
130.96
130.96
116,000
Sep 2, 2026
129.61
131.16
127.58
127.83
127.83
142,000
Sep 1, 2026
128.31
131.38
126.60
127.07
127.07
159,000
Aug 31, 2026
133.15
133.32
129.69
131.85
131.85
144,800
Aug 28, 2026
137.32
139.06
132.11
132.95
132.95
127,200
Aug 27, 2026
136.29
138.86
135.95
136.36
136.36
131,900
Aug 26, 2026
136.06
139.33
134.72
136.87
136.87
159,400
Aug 25, 2026
133.57
139.48
133.52
137.67
137.67
207,000
Aug 24, 2026
132.03
135.67
130.54
135.46
135.46
381,000
Aug 21, 2026
130.29
133.06
129.29
132.34
132.34
322,500
Aug 20, 2026
120.51
126.75
119.87
126.56
126.56
307,300
Aug 19, 2026
121.49
123.95
120.44
120.84
120.84
173,000
Aug 18, 2026
120.00
121.68
116.19
117.60
117.60
106,800
Aug 17, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
116.91
122.17
116.08
121.93
121.93
287,800
Aug 14, 2026
118.34
120.37
115.79
116.77
116.37
167,500
Aug 13, 2026
116.98
118.92
115.91
117.60
117.20
154,000
Aug 12, 2026
125.09
125.32
116.56
117.74
117.34
215,000
Aug 11, 2026
114.95
124.19
114.95
122.60
122.18
294,200
Aug 10, 2026
117.38
118.30
115.33
115.49
115.09
221,300
Aug 7, 2026
116.19
118.75
114.64
117.88
117.48
234,800
Aug 6, 2026
116.52
119.08
110.59
112.31
111.93
235,800
Aug 5, 2026
105.00
116.19
101.00
115.64
115.24
537,200
Aug 4, 2026
106.65
108.42
103.88
104.75
104.39
249,300
Aug 3, 2026
101.86
104.18
101.65
104.06
103.70
213,400
Jul 31, 2026
106.66
106.96
102.60
103.01
102.66
146,200
Jul 30, 2026
105.77
107.13
105.20
106.67
106.30
76,700
Jul 29, 2026
105.30
106.72
103.09
103.98
103.62
168,600
Jul 28, 2026
103.37
106.06
101.93
105.83
105.47
102,300
Jul 27, 2026
104.06
104.82
101.94
104.66
104.30
104,600
Jul 24, 2026
104.74
105.42
102.49
102.84
102.49
138,200
Jul 23, 2026
106.21
107.40
104.45
105.65
105.29
112,500
Jul 22, 2026
109.96
111.40
108.02
108.53
108.16
129,900
Jul 21, 2026
107.16
110.12
106.12
109.57
109.19
198,600
Jul 20, 2026
107.05
107.05
104.12
104.92
104.56
65,800
Jul 17, 2026
106.29
106.29
102.08
104.14
103.78
126,000
Jul 16, 2026
105.10
106.10
103.35
104.53
104.17
167,200
Jul 15, 2026
106.54
108.21
105.71
107.31
106.94
161,600
Jul 14, 2026
106.74
109.69
105.18
106.05
105.69
108,800
Jul 13, 2026
106.75
107.18
102.14
103.97
103.61
181,900
Jul 10, 2026
109.74
110.21
107.71
107.96
107.59
173,500
Jul 9, 2026
112.86
114.08
109.11
109.74
109.36
188,300
Jul 8, 2026
110.99
112.53
108.93
111.07
110.69
389,000
Jul 7, 2026
117.55
117.74
112.05
112.96
112.57
303,400
Jul 6, 2026
116.64
119.10
116.23
118.55
118.14
161,500
Jul 2, 2026
115.56
120.13
113.31
114.98
114.59
170,800
Jul 1, 2026
113.20
116.59
112.36
112.73
112.34
160,300
Jun 30, 2026
113.87
114.48
111.50
112.35
111.97
222,200
Jun 29, 2026
113.21
114.80
108.97
112.64
112.25
228,100
Jun 26, 2026
106.14
113.32
106.03
112.14
111.76
247,600
Jun 25, 2026
107.81
108.71
104.61
105.07
104.71
220,100
Jun 24, 2026
111.20
113.53
103.64
106.64
106.27
284,400
Jun 23, 2026
113.55
115.28
112.90
113.53
113.14
172,200
Jun 22, 2026
116.17
119.23
116.02
118.08
117.68
165,700
Jun 18, 2026
131.00
131.99
121.07
122.27
121.85
143,400
Jun 17, 2026
129.16
137.77
128.65
128.69
128.25
303,900
Jun 16, 2026
129.85
132.49
129.48
130.60
130.15
162,300
Jun 15, 2026
127.59
134.20
126.52
128.35
127.91
258,400
Jun 12, 2026
116.87
119.73
115.91
118.80
118.39
116,700
Jun 11, 2026
113.78
116.56
111.73
115.76
115.36
257,900
Jun 10, 2026
116.05
118.00
112.29
112.81
112.42
218,900
Jun 9, 2026
122.85
122.85
114.28
118.08
117.68
218,400
Jun 8, 2026
125.03
125.03
120.39
120.98
120.57
112,800
Jun 5, 2026
127.01
128.00
122.11
122.79
122.37
123,700
Jun 4, 2026
129.42
131.47
129.14
129.82
129.38
173,000
Jun 3, 2026
130.21
130.21
128.04
128.04
127.60
109,200
Jun 2, 2026
133.32
135.05
130.74
133.33
132.87
97,800
Jun 1, 2026
128.14
135.60
128.01
132.47
132.02
262,300
May 29, 2026
128.70
132.57
127.81
131.01
130.56
208,000
May 28, 2026
125.70
130.87
123.16
127.97
127.53
189,600
May 27, 2026
126.86
128.60
124.58
127.72
127.28
150,300
May 26, 2026
127.76
129.91
125.60
128.00
127.56
125,200
May 22, 2026
125.77
127.28
123.81
124.92
124.49
117,700
May 21, 2026
125.48
127.22
122.79
126.14
125.71
136,900
May 20, 2026
126.41
129.34
125.08
127.17
126.73
147,800
May 19, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
128.00
128.73
122.98
124.63
124.20
326,100
May 18, 2026
129.00
131.44
126.50
129.23
128.39
161,000
May 15, 2026
131.68
132.45
127.84
129.04
128.20
273,000
May 14, 2026
142.66
142.66
136.08
136.21
135.32
160,700
May 13, 2026
146.51
146.51
141.38
142.66
141.73
96,000
May 12, 2026
141.57
146.72
139.61
145.92
144.97
181,300
May 11, 2026
141.16
144.36
139.33
143.83
142.89
133,000
May 8, 2026
144.93
144.93
140.38
140.81
139.89
124,000
May 7, 2026
154.36
155.75
142.26
142.36
141.43
205,000
May 6, 2026
134.65
153.17
134.65
152.30
151.31
442,400
May 5, 2026
132.27
133.19
126.77
126.77
125.94
140,900
May 4, 2026
130.08
133.50
129.42
130.61
129.76
196,000
May 1, 2026
129.55
132.05
128.82
131.13
130.28
179,100
Apr 30, 2026
129.41
132.26
128.56
130.40
129.55
246,000
Apr 29, 2026
126.50
127.45
125.15
126.00
125.18
190,800
Apr 28, 2026
128.11
128.73
124.23
127.90
127.07
147,500
Apr 27, 2026
129.76
130.65
127.74
129.88
129.03
167,700
Apr 24, 2026
130.96
131.86
128.38
130.69
129.84
145,400
Apr 23, 2026
130.20
132.02
127.88
129.83
128.98
329,500
Apr 22, 2026
133.01
135.17
130.27
132.07
131.21
236,000
Apr 21, 2026
144.92
145.95
129.99
130.41
129.56
448,600
Apr 20, 2026
147.84
148.74
141.46
145.03
144.09
230,800
Apr 17, 2026
147.56
150.73
147.30
148.40
147.43
148,100
Apr 16, 2026
146.22
147.99
144.57
145.44
144.49
89,100
Apr 15, 2026
148.20
151.00
144.25
144.67
143.73
163,400
Apr 14, 2026
147.13
150.69
147.13
149.74
148.77
257,900
Apr 13, 2026
141.60
148.24
141.60
146.66
145.71
127,100
Apr 10, 2026
145.35
147.20
143.18
143.99
143.05
125,900
Apr 9, 2026
144.00
147.05
143.00
144.74
143.80
183,000
Apr 8, 2026
147.58
149.46
142.72
144.04
143.10
206,400
Apr 7, 2026
144.00
145.24
138.33
139.85
138.94
192,200
Apr 6, 2026
140.81
146.42
140.47
144.90
143.96
133,000
Apr 2, 2026
142.62
145.66
139.49
140.81
139.89
220,200
Apr 1, 2026
146.12
150.60
145.93
146.77
145.81
280,800
Mar 31, 2026
135.84
143.28
135.30
142.90
141.97
182,500
Mar 30, 2026
137.40
138.99
132.30
133.95
133.08
180,400
Mar 27, 2026
132.28
137.67
131.57
135.34
134.46
146,900
Mar 26, 2026
136.02
139.07
132.91
133.10
132.23
174,300
Mar 25, 2026
141.28
143.50
138.49
139.34
138.43
188,600
Mar 24, 2026
135.46
138.18
133.96
137.19
136.30
131,000
Mar 23, 2026
134.33
140.86
133.65
136.25
135.36
218,000
Mar 20, 2026
136.42
139.50
131.00
134.37
133.50
434,100
Mar 19, 2026
139.11
139.85
133.51
136.78
135.89
358,600
Mar 18, 2026
147.25
149.50
145.20
145.33
144.38
195,600
Mar 17, 2026
146.97
152.30
146.97
150.06
149.08
127,400
Mar 16, 2026
149.96
151.97
145.18
146.43
145.48
288,600
Mar 13, 2026
157.58
160.95
147.24
147.67
146.71
348,500
Mar 12, 2026
163.35
163.35
156.59
156.72
155.70
250,900
Mar 11, 2026
165.51
169.35
161.44
164.54
163.47
187,100
Mar 10, 2026
163.28
169.63
163.06
166.40
165.32
239,700
Mar 9, 2026
157.93
163.86
153.54
162.28
161.22
202,000
Mar 6, 2026
159.71
165.08
159.71
160.11
159.07
210,600
Mar 5, 2026
164.05
164.05
154.03
159.63
158.59
228,400
Mar 4, 2026
160.58
166.53
160.04
165.54
164.46
260,600
Mar 3, 2026
157.39
160.57
150.58
159.28
158.24
255,400
Mar 2, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
159.97
166.89
156.52
165.10
164.03
211,100
Feb 27, 2026
164.33
167.47
160.23
162.09
160.64
270,000
Feb 26, 2026
160.41
164.79
158.11
164.78
163.30
203,800
Feb 25, 2026
159.35
163.72
157.98
162.26
160.81
246,900
Feb 24, 2026
150.00
158.67
148.38
156.93
155.52
277,000
Feb 23, 2026
145.00
153.55
144.89
151.84
150.48
466,700
Feb 20, 2026
132.43
144.36
132.43
143.98
142.69
495,100
Feb 19, 2026
122.50
131.46
120.48
130.79
129.62
276,200
Feb 18, 2026
121.83
125.12
121.83
123.99
122.88
166,200
Feb 17, 2026
119.86
123.10
117.90
121.40
120.31
209,600
Feb 13, 2026
120.00
125.05
118.93
123.18
122.08
183,000
Feb 12, 2026
122.00
123.15
117.07
118.27
117.21
217,500
Feb 11, 2026
125.30
125.30
118.16
121.76
120.67
189,100
Feb 10, 2026
122.36
123.07
120.68
121.97
120.88
188,700
Feb 9, 2026
120.21
123.54
118.99
122.66
121.56
163,000
Feb 6, 2026
118.15
120.20
117.55
118.87
117.80
151,500
Feb 5, 2026
116.09
118.42
114.44
114.51
113.48
314,700
Feb 4, 2026
122.94
123.27
114.62
118.91
117.84
330,100
Feb 3, 2026
124.10
125.71
120.39
123.88
122.77
283,500
Feb 2, 2026
116.45
124.61
116.45
120.60
119.52
495,700
Jan 30, 2026
127.48
130.65
122.20
122.68
121.58
566,800
Jan 29, 2026
141.28
143.00
130.28
130.47
129.30
666,400
Jan 28, 2026
135.00
140.86
133.44
140.58
139.32
265,100
Jan 27, 2026
134.02
134.88
129.00
133.17
131.98
274,800
Jan 26, 2026
136.46
137.20
131.47
134.14
132.94
486,900
Jan 23, 2026
128.55
132.56
128.55
131.92
130.74
348,100
Jan 22, 2026
126.95
130.80
126.59
127.59
126.45
298,500
Jan 21, 2026
123.04
127.00
122.41
126.93
125.79
394,400
Jan 20, 2026
121.68
123.63
118.91
123.31
122.20
408,000
Jan 16, 2026
114.90
119.50
114.90
116.88
115.83
218,200
Jan 15, 2026
112.07
115.19
111.62
115.19
114.16
234,600
Jan 14, 2026
109.31
112.85
108.36
112.75
111.74
213,000
Jan 13, 2026
108.20
109.03
106.22
108.62
107.65
152,500
Jan 12, 2026
107.12
109.26
106.26
107.56
106.60
182,100
Jan 9, 2026
104.24
105.76
103.29
105.59
104.64
146,600
Jan 8, 2026
103.72
104.95
101.27
103.27
102.34
152,900
Jan 7, 2026
105.87
105.87
103.86
104.11
103.18
168,400
Jan 6, 2026
106.67
107.56
105.93
107.19
106.23
155,700
Jan 5, 2026
101.40
106.59
101.40
105.93
104.98
188,700
Jan 2, 2026
98.77
101.62
97.85
101.23
100.32
117,800
Dec 31, 2025
98.55
98.64
97.75
97.92
97.04
88,300
Dec 30, 2025
100.39
100.81
98.01
98.42
97.54
152,100
Dec 29, 2025
99.11
100.44
97.36
99.12
98.23
266,700
Dec 26, 2025
100.86
101.27
98.74
100.47
99.57
129,100
Dec 24, 2025
101.19
101.21
99.40
100.25
99.35
104,500
Dec 23, 2025
100.72
101.99
99.57
101.20
100.29
175,600
Dec 22, 2025
97.33
102.30
97.33
100.07
99.17
295,900
Dec 19, 2025
93.72
96.98
93.72
96.71
95.84
241,000
Dec 18, 2025
92.00
95.80
92.00
94.08
93.24
111,500
Dec 17, 2025
96.61
96.61
91.94
92.22
91.39
143,700
Dec 16, 2025
95.00
96.96
94.02
95.47
94.61
173,600
Dec 15, 2025
94.56
95.70
93.63
94.38
93.53
150,300
Dec 12, 2025
95.02
96.08
92.58
93.80
92.96
202,000
Dec 11, 2025
92.40
94.91
92.40
94.30
93.45
148,700
Dec 10, 2025
95.10
95.65
90.70
92.77
91.94
207,500
Dec 9, 2025
92.03
95.74
92.03
95.42
94.56
104,500
Dec 8, 2025
92.00
93.54
91.83
92.46
91.63
86,000
Dec 5, 2025
91.63
93.09
90.79
92.15
91.32
114,000
Dec 4, 2025
89.89
92.13
89.87
91.37
90.55
70,900
Dec 3, 2025
89.61
91.84
89.61
90.76
89.95
80,400
Dec 2, 2025
89.87
90.16
88.15
89.62
88.82
116,300
Dec 1, 2025
92.13
92.14
89.39
89.50
88.70
182,000
Nov 28, 2025
91.00
92.39
90.76
91.59
90.77
99,600
Nov 26, 2025
88.50
91.38
88.00
90.22
89.41
131,900
Nov 25, 2025
86.72
88.15
85.89
87.83
87.04
190,000
Nov 24, 2025
81.50
87.38
81.50
86.97
86.19
190,000
Nov 21, 2025
82.42
83.50
80.53
81.31
80.58
258,400
Nov 20, 2025
87.33
87.64
82.70
82.70
81.96
130,500
Nov 19, 2025
86.99
88.65
86.05
86.29
85.52
143,400
Nov 18, 2025
85.02
87.60
85.02
86.56
85.78
182,600
Nov 17, 2025
87.91
88.19
85.05
85.36
84.60
169,700
Nov 14, 2025
86.41
89.04
86.24
88.16
87.37
139,200
Nov 13, 2025
92.36
92.36
88.23
88.69
87.90
162,800
Nov 12, 2025
93.27
94.83
92.11
92.11
91.28
160,800
Nov 11, 2025
92.62
93.36
90.13
93.06
92.23
148,100
Nov 10, 2025
91.82
93.27
91.28
92.82
91.99
196,800
Nov 7, 2025
84.64
90.46
84.08
90.12
89.31
350,800
Nov 6, 2025
84.63
86.43
83.70
84.14
83.39
219,000
Nov 5, 2025
81.20
85.19
78.79
83.98
83.23
185,200
Nov 4, 2025
81.75
82.40
79.94
81.93
81.20
190,900
Nov 3, 2025
81.85
82.31
81.26
81.73
81.00
132,100
Oct 31, 2025
81.36
82.33
81.23
81.95
81.22
95,700
