Free Trial

Sprott (SII) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free SII Stock Alerts
C$54.74
+0.04 (+0.07%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Sprott Stock Price Performance

5 Day
Performance
+1.26%
1 Month
Performance
+9.52%
3 Month
Performance
+12.80%
6 Month
Performance
+36.95%
Year-To-Date
Performance
+21.97%
1 Year
Performance
+12.33%
Receive SII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

SII Stock Chart for Sunday, April, 28, 2024

SII Chart by TradingView

Sprott Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$54.70C$54.74
+0.07%		C$54.97C$54.5911,625 shsC$1.42 billion
04/25/2024C$53.28C$54.70
+2.67%		C$54.84C$52.6329,076 shsC$1.41 billion
04/24/2024C$54.06C$53.28
-1.44%		C$54.11C$53.2813,559 shsC$1.38 billion
04/23/2024C$54.61C$54.06
-1.01%		C$55.07C$54.0615,513 shsC$1.40 billion
04/22/2024C$55.05C$54.61
-0.80%		C$55.05C$53.7823,723 shsC$1.41 billion
04/19/2024C$54.93C$55.05
+0.22%		C$55.19C$54.6413,359 shsC$1.42 billion
04/18/2024C$54.78C$54.93
+0.27%		C$55.45C$54.4215,508 shsC$1.42 billion
04/17/2024C$54.92C$54.78
-0.25%		C$55.51C$54.5020,545 shsC$1.42 billion
04/16/2024C$55.07C$54.92
-0.27%		C$55.25C$54.2418,065 shsC$1.42 billion
04/15/2024C$55.69C$55.07
-1.11%		C$56.03C$54.5019,219 shsC$1.42 billion
04/12/2024C$57.36C$55.69
-2.91%		C$58.29C$55.1656,378 shsC$1.44 billion
04/11/2024C$56.13C$57.36
+2.19%		C$57.90C$56.0247,490 shsC$1.48 billion
04/10/2024C$55.78C$56.13
+0.63%		C$56.25C$54.6528,769 shsC$1.45 billion
04/09/2024C$55.22C$55.78
+1.01%		C$56.28C$55.0030,530 shsC$1.44 billion
04/08/2024C$54.05C$55.22
+2.16%		C$55.36C$53.7547,556 shsC$1.43 billion
04/05/2024C$52.54C$54.05
+2.87%		C$54.76C$52.6433,842 shsC$1.40 billion
04/04/2024C$53.46C$52.54
-1.72%		C$54.10C$52.3636,492 shsC$1.36 billion
04/03/2024C$51.18C$53.46
+4.45%		C$53.47C$51.4330,419 shsC$1.38 billion
04/02/2024C$50.41C$51.18
+1.53%		C$51.44C$50.2921,822 shsC$1.32 billion
04/01/2024C$49.98C$50.41
+0.86%		C$50.75C$49.9015,427 shsC$1.30 billion
03/29/2024C$49.98C$49.98C$50.36C$49.3616,709 shsC$1.29 billion
03/28/2024C$49.36C$49.98
+1.26%		C$50.36C$49.3616,709 shsC$1.29 billion
03/27/2024C$48.45C$49.36
+1.88%		C$49.37C$48.557,709 shsC$1.28 billion
03/26/2024C$48.31C$48.45
+0.29%		C$49.10C$48.3410,825 shsC$1.25 billion
03/25/2024C$48.37C$48.31
-0.12%		C$48.76C$48.196,073 shsC$1.25 billion
03/22/2024C$48.94C$48.37
-1.16%		C$48.99C$48.378,924 shsC$1.25 billion
03/21/2024C$47.91C$48.94
+2.15%		C$49.11C$48.1420,237 shsC$1.27 billion
03/20/2024C$47.00C$47.91
+1.94%		C$48.10C$46.9356,521 shsC$1.24 billion
03/19/2024C$47.93C$47.00
-1.94%		C$48.00C$46.5921,831 shsC$1.22 billion
03/18/2024C$48.91C$47.93
-2.00%		C$49.17C$47.938,821 shsC$1.24 billion
03/15/2024C$48.52C$48.91
+0.80%		C$49.28C$48.6215,359 shsC$1.26 billion
03/14/2024C$48.95C$48.52
-0.88%		C$49.25C$47.9921,164 shsC$1.25 billion
03/13/2024C$49.11C$48.95
-0.33%		C$49.73C$48.9519,498 shsC$1.27 billion
03/12/2024C$49.39C$49.11
-0.57%		C$49.59C$49.008,559 shsC$1.27 billion
03/11/2024C$48.88C$49.39
+1.04%		C$49.51C$48.9111,930 shsC$1.28 billion
03/08/2024C$49.84C$48.88
-1.93%		C$50.29C$48.8818,327 shsC$1.26 billion
03/07/2024C$49.74C$49.84
+0.20%		C$50.40C$49.7116,071 shsC$1.29 billion
03/06/2024C$49.49C$49.74
+0.51%		C$50.13C$49.4625,653 shsC$1.29 billion
03/05/2024C$49.79C$49.49
-0.60%		C$50.06C$49.1914,509 shsC$1.28 billion
03/04/2024C$49.70C$49.79
+0.18%		C$50.33C$49.5034,453 shsC$1.29 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024C$50.17C$49.70
-0.94%		C$50.59C$49.4818,022 shsC$1.25 billion
02/29/2024C$49.45C$50.17
+1.46%		C$50.39C$49.6020,466 shsC$1.26 billion
02/28/2024C$51.22C$49.45
-3.46%		C$51.19C$49.4511,100 shsC$1.24 billion
02/27/2024C$50.45C$51.22
+1.53%		C$51.30C$50.537,408 shsC$1.29 billion
02/26/2024C$50.42C$50.45
+0.06%		C$50.79C$50.177,691 shsC$1.27 billion
02/23/2024C$49.85C$50.42
+1.14%		C$51.06C$49.8515,280 shsC$1.27 billion
02/22/2024C$49.90C$49.85
-0.10%		C$50.68C$49.8510,360 shsC$1.25 billion
02/21/2024C$51.02C$49.90
-2.20%		C$50.64C$49.4817,282 shsC$1.26 billion
02/20/2024C$51.48C$51.02
-0.89%		C$51.56C$50.9417,642 shsC$1.28 billion
02/19/2024C$51.48C$51.48C$52.02C$51.209,884 shsC$1.30 billion
02/16/2024C$51.24C$51.48
+0.47%		C$52.02C$51.209,690 shsC$1.30 billion
02/15/2024C$50.57C$51.24
+1.32%		C$51.45C$50.2216,191 shsC$1.29 billion
02/14/2024C$49.51C$50.57
+2.14%		C$51.10C$49.5417,581 shsC$1.27 billion
02/13/2024C$50.61C$49.51
-2.17%		C$50.24C$49.2626,185 shsC$1.25 billion
02/12/2024C$50.51C$50.61
+0.20%		C$51.42C$50.5229,062 shsC$1.27 billion
02/09/2024C$49.38C$50.51
+2.29%		C$50.60C$49.5014,881 shsC$1.27 billion
02/08/2024C$49.87C$49.38
-0.98%		C$50.22C$49.3811,650 shsC$1.24 billion
02/07/2024C$49.84C$49.87
+0.06%		C$49.91C$49.0422,519 shsC$1.26 billion
02/06/2024C$49.85C$49.84
-0.02%		C$50.32C$49.3121,723 shsC$1.25 billion
02/05/2024C$50.11C$49.85
-0.52%		C$50.40C$49.3032,570 shsC$1.25 billion
02/02/2024C$49.57C$50.11
+1.09%		C$50.14C$48.8934,921 shsC$1.26 billion
02/01/2024C$47.18C$49.57
+5.07%		C$49.79C$47.8720,300 shsC$1.25 billion
01/31/2024C$48.47C$47.18
-2.66%		C$48.86C$47.1815,328 shsC$1.19 billion
01/30/2024C$48.52C$48.47
-0.10%		C$48.71C$47.9612,407 shsC$1.22 billion
01/29/2024C$48.53C$48.52
-0.02%		C$48.58C$47.9811,472 shsC$1.22 billion

Related Companies:
This page (TSE:SII) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry