Sprott Inc. Common Shares (SII)

Historical Prices For Sprott Inc. Common Shares (SII)

Date Range:

2025-02-28 - 2025-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2025	58.60	58.60	57.94	58.04	163,626	58.04
5/28/2025	58.28	59.14	57.95	58.50	205,274	58.50
5/27/2025	57.46	58.51	57.46	58.17	141,642	58.17
5/23/2025	56.22	58.08	56.20	57.83	136,235	57.83
5/22/2025	56.70	56.83	56.01	56.01	94,413	56.01
5/21/2025	56.97	57.76	56.80	56.88	287,468	56.88
5/20/2025	55.78	56.75	55.78	56.68	104,404	56.68
5/19/2025	55.60	56.37	55.22	56.35	89,859	56.35
5/16/2025	55.55	56.46	55.31	55.56	338,193	55.56
5/15/2025	54.90	55.58	54.43	55.54	148,697	55.54
5/14/2025	54.41	56.41	54.41	54.62	224,384	54.62
5/13/2025	54.52	55.04	53.99	54.74	260,536	54.74
5/12/2025	54.34	54.56	52.45	54.30	388,705	54.30
5/09/2025	54.79	55.90	54.44	55.30	200,307	55.30
5/08/2025	53.81	54.37	53.31	53.84	194,748	53.84
5/07/2025	52.17	54.43	52.17	53.91	185,964	53.91
5/06/2025	52.35	53.97	51.80	53.42	237,665	53.42
5/05/2025	52.04	52.23	50.56	52.04	153,224	52.04
5/02/2025	52.07	52.50	51.34	51.35	148,860	51.35
5/01/2025	52.01	52.62	51.73	51.77	179,928	51.77
4/30/2025	51.81	52.66	51.28	52.51	164,606	52.51
4/29/2025	52.69	52.79	51.80	52.02	121,719	52.02
4/28/2025	52.15	52.74	51.89	52.60	128,196	52.60
4/25/2025	52.32	52.54	51.97	52.30	86,485	52.30
4/24/2025	52.13	52.91	51.35	52.47	179,124	52.47
4/23/2025	53.65	53.83	51.23	51.50	349,931	51.50
4/22/2025	53.63	54.81	53.03	54.15	456,363	54.15
4/21/2025	53.35	53.77	51.93	52.94	231,642	52.94
4/17/2025	51.67	52.94	51.12	52.75	310,327	52.75
4/16/2025	49.59	52.99	49.59	51.61	841,164	51.61
4/15/2025	48.35	49.12	47.99	49.11	300,622	49.11
4/14/2025	47.22	48.09	46.67	48.01	246,695	48.01
4/11/2025	44.27	47.78	44.27	47.22	368,381	47.22
4/10/2025	42.67	44.70	42.21	44.01	249,811	44.01
4/09/2025	40.20	43.26	39.90	42.89	259,160	42.89
4/08/2025	41.92	41.92	39.51	39.51	256,075	39.51
4/07/2025	39.88	41.88	39.33	40.44	324,484	40.44
4/04/2025	42.27	42.40	40.16	40.62	310,345	40.62
4/03/2025	43.55	44.69	43.27	43.46	149,694	43.46
4/02/2025	44.43	45.40	44.43	44.88	58,786	44.88
4/01/2025	44.89	45.12	44.24	44.88	85,136	44.88
3/31/2025	44.30	45.06	42.77	44.87	228,121	44.87
3/28/2025	45.23	45.90	44.02	44.33	169,269	44.33
3/27/2025	44.81	45.35	44.23	45.18	180,629	45.18
3/26/2025	44.71	45.35	44.24	44.60	81,221	44.60
3/25/2025	44.49	45.10	44.48	44.60	156,656	44.60
3/24/2025	44.42	45.09	43.99	44.52	90,869	44.52
3/21/2025	44.90	44.90	43.87	44.35	109,604	44.35
3/20/2025	44.49	45.66	44.42	45.18	172,626	45.18
3/19/2025	44.40	44.91	44.21	44.79	84,504	44.79
3/18/2025	43.32	45.14	43.15	44.07	148,103	44.07
3/17/2025	42.68	43.45	42.68	43.19	75,990	43.19
3/14/2025	42.11	42.79	41.52	42.50	62,557	42.50
3/13/2025	42.81	42.81	41.71	41.75	71,985	41.75
3/12/2025	42.28	42.88	41.90	42.82	117,665	42.82
3/11/2025	42.00	42.44	41.31	41.98	362,444	41.98
3/10/2025	43.92	43.96	41.38	41.98	374,146	41.98
3/07/2025	43.01	44.86	42.88	44.67	365,723	44.37
3/06/2025	42.24	43.04	41.97	43.00	169,015	42.71
3/05/2025	41.87	42.51	41.85	42.43	89,070	42.15
3/04/2025	41.81	42.03	40.81	41.66	136,015	41.38
3/03/2025	42.73	43.18	41.62	41.74	167,527	41.46
2/28/2025	42.02	42.52	41.63	42.52	104,500	42.23