See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SII.TO stock page

Sprott Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07119.50126.97119.47126.54124.82164,100
2025-11-06120.83122.15117.98118.88117.2783,000
2025-11-05115.55120.08111.41118.40116.79101,600
2025-11-04115.02116.10112.89115.62114.0542,500
2025-11-03114.41115.90114.35115.16113.6037,600
2025-10-31114.50115.26113.92115.16113.6066,000
2025-10-30114.12116.05114.12114.64113.0834,100
2025-10-29115.22115.96113.73114.89113.3356,200
2025-10-28109.90115.14109.90113.44111.9097,700
2025-10-27114.30114.80111.22111.67110.1599,800
2025-10-24113.74115.70113.74114.89113.3330,000
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-170.5550 CAD
2026-05-190.5500 CAD
2026-03-020.5460 CAD
2025-11-170.5610 CAD
2025-08-180.4140 CAD
2025-05-200.4180 CAD
2025-03-100.4310 CAD
2024-11-180.4230 CAD
2024-08-190.3420 CAD
2024-05-200.2500 CAD
2024-05-170.3400 CAD
2024-03-010.3390 CAD
2023-11-100.2500 CAD
2023-11-090.3450 CAD
2023-08-180.3390 CAD
2023-05-120.3370 CAD
2023-03-030.3400 CAD
2022-11-110.2500 CAD
2022-11-100.3380 CAD
2022-08-110.3190 CAD
2022-05-130.3260 CAD
2022-03-040.3170 CAD
2021-11-120.3140 CAD
2021-08-130.3130 CAD
2021-05-140.3040 CAD
2021-03-050.3170 CAD
2020-11-200.3270 CAD
2020-08-140.3040 CAD
2020-05-1810,000.0000 CAD
2020-05-150.0300 CAD
2020-03-060.0300 CAD
2019-11-150.0300 CAD
2019-08-160.0300 CAD
2019-05-170.0300 CAD
2019-03-070.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.