Sprott Inc. Common Shares (SII)

Historical Prices For Sprott Inc. Common Shares (SII)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	71.42	72.70	70.35	71.75	223,250	71.75
7/23/2025	72.05	73.37	71.49	71.54	187,555	71.54
7/22/2025	73.86	73.86	70.85	72.31	325,135	72.31
7/21/2025	75.78	77.16	74.72	74.81	334,218	74.81
7/18/2025	74.22	75.85	73.90	75.45	188,182	75.45
7/17/2025	72.71	74.26	72.46	73.97	141,296	73.97
7/16/2025	72.76	73.74	71.93	73.41	203,120	73.41
7/15/2025	72.68	72.78	71.86	72.45	111,815	72.45
7/14/2025	71.17	72.51	71.17	72.24	146,024	72.24
7/11/2025	70.37	71.11	70.08	70.90	147,933	70.90
7/10/2025	69.98	70.76	69.76	70.23	140,374	70.23
7/09/2025	68.29	69.81	67.55	69.81	154,113	69.81
7/08/2025	70.33	70.51	67.26	68.40	180,770	68.40
7/07/2025	69.64	70.32	68.99	70.21	120,473	70.21
7/03/2025	68.48	69.98	68.48	69.92	74,979	69.92
7/02/2025	68.18	68.84	67.81	68.39	107,278	68.39
7/01/2025	69.15	69.54	67.77	68.32	96,861	68.32
6/30/2025	67.10	69.09	67.03	69.09	192,575	69.09
6/27/2025	67.58	67.92	66.94	67.09	111,238	67.09
6/26/2025	68.11	68.60	67.34	67.70	161,054	67.70
6/25/2025	64.60	67.96	64.09	67.74	346,640	67.74
6/24/2025	64.43	65.17	63.33	64.63	140,722	64.63
6/23/2025	65.42	65.97	64.72	64.80	176,710	64.80
6/20/2025	65.24	65.76	64.89	65.42	158,697	65.42
6/18/2025	64.35	65.67	64.14	65.43	153,483	65.43
6/17/2025	64.59	65.30	64.26	64.32	296,426	64.32
6/16/2025	62.95	64.72	62.95	64.58	245,128	64.58
6/13/2025	63.40	63.80	62.70	63.21	138,474	63.21
6/12/2025	62.68	63.79	62.68	63.37	139,881	63.37
6/11/2025	62.01	62.91	61.80	62.65	82,248	62.65
6/10/2025	62.48	62.48	61.41	61.87	241,819	61.87
6/09/2025	62.48	63.12	61.69	62.40	144,366	62.40