Sprott Historical Data - SII

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Sprott Inc SII Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 1.25% 3.23 3.15 3.24 3.17 3.19 16:23:47
more quote information »

SII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.043.243.033.15233,3600.196.25%
1 Month3.163.243.003.14180,4470.072.22%
3 Months2.873.282.833.05189,7280.3612.54%
6 Months3.683.882.623.12212,186-0.45-12.23%
1 Year2.623.992.503.21267,9560.6123.28%
3 Years2.333.991.922.90264,8920.9038.63%
5 Years2.513.991.672.69247,7770.7228.69%

SII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 3.19 -0.01 -0.31% 3.19 3.21 3.16 165,259
Feb 18 2020 3.20 0.10 3.23% 3.10 3.21 3.09 255,631
Feb 18 2020 3.10 0.00 0.0% 3.10 3.10 3.10 0
Feb 14 2020 3.10 0.07 2.31% 3.04 3.13 3.03 211,088
Feb 13 2020 3.03 0.00 0.0% 3.03 3.03 3.03 0
Feb 12 2020 3.03 -0.05 -1.62% 3.06 3.06 3.00 180,629
Feb 11 2020 3.08 0.00 0.0% 3.10 3.13 3.08 137,800
Feb 11 2020 3.08 0.00 0.0% 3.08 3.08 3.08 0
Feb 10 2020 3.08 -0.02 -0.65% 3.08 3.11 3.04 138,086
Feb 07 2020 3.10 -0.09 -2.82% 3.19 3.20 3.08 119,688
Feb 06 2020 3.19 0.01 0.31% 3.19 3.23 3.18 128,451
Feb 05 2020 3.18 0.05 1.6% 3.13 3.20 3.06 135,934
Feb 04 2020 3.13 0.08 2.62% 3.10 3.15 3.02 319,704
Feb 03 2020 3.05 -0.13 -4.09% 3.15 3.15 3.05 197,077
Jan 31 2020 3.18 0.03 0.95% 3.15 3.21 3.15 122,937
Jan 30 2020 3.15 -0.02 -0.63% 3.18 3.20 3.13 97,962
Jan 30 2020 3.17 0.00 0.0% 3.17 3.17 3.17 0
Jan 29 2020 3.17 0.08 2.59% 3.09 3.19 3.09 235,209
Jan 28 2020 3.09 -0.14 -4.33% 3.20 3.20 3.05 176,582
Jan 28 2020 3.23 0.00 0.0% 3.23 3.23 3.23 0
Jan 27 2020 3.23 0.10 3.19% 3.14 3.23 3.05 308,319
Jan 24 2020 3.13 -0.07 -2.19% 3.21 3.22 3.10 171,485
Jan 23 2020 3.20 0.05 1.59% 3.16 3.23 3.16 131,015
Jan 22 2020 3.15 -0.12 -3.67% 3.28 3.28 3.12 168,111
Jan 21 2020 3.27 0.12 3.81% 3.12 3.27 3.09 431,152
See More Historical Prices »


Your Recent History
TSX
SII
Sprott
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.