Sprott Inc. Common Shares (SII)

Historical Prices For Sprott Inc. Common Shares (SII)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	81.60	82.44	81.55	82.20	76,424	82.20
10/23/2025	82.10	82.47	81.13	81.41	131,161	81.41
10/22/2025	81.77	83.20	80.12	81.12	185,251	81.12
10/21/2025	83.51	83.52	80.01	82.39	282,293	82.39
10/20/2025	85.12	86.50	84.89	85.73	221,092	85.73
10/17/2025	87.76	88.31	84.23	84.67	322,931	84.67
10/16/2025	88.59	89.48	87.15	88.36	172,420	88.36
10/15/2025	86.29	89.05	86.09	87.94	191,110	87.94
10/14/2025	83.29	86.66	82.78	85.51	166,494	85.51
10/13/2025	84.07	85.00	83.19	83.74	126,511	83.74
10/10/2025	82.80	84.29	82.50	82.71	168,019	82.71
10/09/2025	88.63	89.00	82.26	82.78	354,868	82.78
10/08/2025	88.09	89.58	88.55	88.55	196,525	88.55
10/07/2025	86.62	87.14	85.78	86.99	128,125	86.99
10/06/2025	85.12	87.28	84.86	86.35	190,890	86.35
10/03/2025	83.56	84.64	82.96	84.15	122,132	84.15
10/02/2025	82.32	83.49	81.49	83.32	115,889	83.32
10/01/2025	83.10	83.75	82.22	82.34	152,560	82.34
9/30/2025	82.89	83.55	81.86	83.19	238,417	83.19
9/29/2025	82.55	83.82	82.44	83.38	191,092	83.38
9/26/2025	80.00	82.18	79.26	81.76	346,852	81.76
9/25/2025	76.99	78.78	76.99	78.24	223,493	78.24
9/24/2025	77.14	78.49	76.98	77.19	264,708	77.19
9/23/2025	74.84	78.00	74.69	77.56	373,411	77.56
9/22/2025	73.51	75.19	73.36	74.86	151,248	74.86
9/19/2025	72.42	73.47	71.91	72.94	186,867	72.94
9/18/2025	71.54	72.93	71.26	71.90	217,361	71.90
9/17/2025	69.08	71.95	69.08	71.24	253,767	71.24
9/16/2025	70.83	70.83	69.18	69.60	92,454	69.60
9/15/2025	69.33	70.85	69.33	70.44	98,924	70.44
9/12/2025	69.14	69.77	68.96	69.67	79,883	69.67
9/11/2025	68.96	70.50	68.96	69.18	118,865	69.18
9/10/2025	68.61	68.98	68.43	68.85	74,375	68.85
9/09/2025	68.29	69.11	68.05	68.16	117,271	68.16
9/08/2025	68.25	68.78	67.83	67.96	96,083	67.96
9/05/2025	67.36	67.77	65.93	67.75	185,431	67.75
9/04/2025	65.89	66.83	65.51	66.68	139,184	66.68
9/03/2025	68.08	69.14	65.50	66.47	253,952	66.47
9/02/2025	65.95	68.06	64.90	67.94	390,884	67.94
8/29/2025	65.49	65.96	64.55	65.91	120,182	65.91
8/28/2025	64.85	65.32	64.64	65.11	123,326	65.11
8/27/2025	64.58	65.02	64.44	64.80	91,706	64.80
8/26/2025	65.28	65.31	64.56	65.08	93,945	65.08
8/25/2025	65.24	65.72	64.69	64.79	114,580	64.79
8/22/2025	63.48	65.68	63.48	65.28	162,737	65.28
8/21/2025	62.57	63.76	62.40	63.70	103,120	63.70
8/20/2025	62.73	62.91	61.94	62.62	147,691	62.62
8/19/2025	65.28	65.28	62.33	62.54	187,546	62.54
8/18/2025	65.49	66.00	64.80	65.06	148,017	65.06
8/15/2025	64.98	65.94	63.95	65.93	189,280	65.93
8/14/2025	65.08	66.11	64.88	64.90	139,376	64.90
8/13/2025	66.73	67.00	64.42	65.22	221,365	65.22
8/12/2025	67.47	67.69	66.23	66.24	211,124	66.24
8/11/2025	66.50	67.69	66.41	67.39	304,706	67.39
8/08/2025	67.49	68.05	66.91	67.02	166,475	67.02
8/07/2025	68.04	68.39	67.10	67.11	228,292	67.11
8/06/2025	66.91	67.92	63.41	67.67	615,831	67.67
8/05/2025	67.85	69.53	67.85	68.58	224,864	68.58
8/04/2025	66.96	68.40	66.96	68.40	193,670	68.40
8/01/2025	67.00	67.53	66.34	66.59	226,199	66.59
7/31/2025	68.21	68.58	67.14	67.36	176,516	67.36
7/30/2025	69.06	69.50	67.27	67.69	213,513	67.69
7/29/2025	68.75	70.23	68.66	69.26	185,845	69.26
7/28/2025	70.15	70.57	68.29	68.91	273,895	68.91
7/25/2025	71.25	71.42	70.30	70.84	151,580	70.84