Sprott Historical Data - SII

SII Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 3.27 0.12 3.81% 3.12 3.27 3.09 431,152
Jan 20 2020 3.15 0.11 3.62% 3.03 3.18 3.03 128,889
Jan 17 2020 3.04 0.00 0.0% 3.01 3.04 3.01 72,568
Jan 16 2020 3.04 -0.01 -0.33% 3.07 3.07 3.03 180,619
Jan 15 2020 3.05 -0.02 -0.65% 3.11 3.11 3.03 90,750
Jan 15 2020 3.07 0.00 0.0% 3.07 3.07 3.07 0
Jan 14 2020 3.07 -0.07 -2.23% 3.12 3.15 3.05 99,539
Jan 13 2020 3.14 -0.02 -0.63% 3.15 3.15 3.10 76,778
Jan 10 2020 3.16 0.03 0.96% 3.12 3.22 3.12 305,655
Jan 09 2020 3.13 0.14 4.68% 3.02 3.13 3.01 177,458
Jan 09 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0
Jan 08 2020 2.99 -0.17 -5.38% 3.19 3.24 2.98 420,729
Jan 07 2020 3.16 0.07 2.27% 3.10 3.17 3.10 209,563
Jan 06 2020 3.09 0.08 2.66% 3.06 3.09 3.03 128,628
Jan 03 2020 3.01 0.02 0.67% 3.00 3.04 2.99 379,898
Jan 02 2020 2.99 0.01 0.34% 2.99 3.00 2.96 404,683
Jan 01 2020 2.98 0.00 +0.00% 2.95 3.01 2.95 0
Dec 31 2019 2.98 0.05 1.71% 2.95 3.01 2.95 198,443
Dec 30 2019 2.93 -0.03 -1.01% 2.99 3.01 2.93 260,783
Dec 27 2019 2.96 0.06 2.07% 2.95 2.97 2.93 127,556
Dec 27 2019 2.90 0.00 0.0% 2.90 2.90 2.90 0
Dec 26 2019 2.90 0.00 +0.00% 2.92 2.92 2.88 0
Dec 25 2019 2.90 0.00 +0.00% 2.92 2.92 2.88 0
Dec 24 2019 2.90 0.01 0.35% 2.92 2.92 2.88 154,375
Dec 23 2019 2.89 -0.06 -2.03% 2.95 2.95 2.89 198,363
Dec 20 2019 2.95 -0.02 -0.67% 2.95 2.97 2.93 124,959
Dec 19 2019 2.97 0.04 1.37% 2.95 2.98 2.95 98,780
Dec 18 2019 2.93 -0.04 -1.35% 2.97 2.98 2.93 215,284
Dec 17 2019 2.97 -0.01 -0.34% 3.00 3.04 2.96 178,646
Dec 16 2019 2.98 0.04 1.36% 2.96 3.00 2.96 159,319
Dec 16 2019 2.94 0.00 0.0% 2.94 2.94 2.94 0
Dec 13 2019 2.94 0.00 0.0% 2.97 2.97 2.90 142,712
Dec 12 2019 2.94 0.02 0.68% 2.95 3.03 2.94 225,615
Dec 11 2019 2.92 -0.01 -0.34% 2.95 2.96 2.92 234,258
Dec 10 2019 2.93 -0.07 -2.33% 2.96 2.97 2.93 337,495
Dec 09 2019 3.00 -0.02 -0.66% 3.03 3.03 2.99 202,488
Dec 06 2019 3.02 -0.04 -1.31% 3.06 3.08 3.00 207,011
Dec 05 2019 3.06 0.11 3.73% 3.07 3.07 2.99 288,898
Dec 04 2019 2.95 0.05 1.72% 2.90 2.95 2.87 185,574
Dec 03 2019 2.90 0.03 1.05% 2.87 2.91 2.85 254,832
Dec 03 2019 2.87 0.00 0.0% 2.87 2.87 2.87 0
Dec 02 2019 2.87 -0.01 -0.35% 2.84 2.89 2.84 89,191
Nov 29 2019 2.88 0.02 0.7% 2.84 2.90 2.83 97,144
Nov 28 2019 2.86 -0.01 -0.35% 2.87 2.91 2.86 33,894
Nov 28 2019 2.87 0.00 0.0% 2.87 2.87 2.87 0
Nov 27 2019 2.87 0.03 1.06% 2.87 2.87 2.84 179,444
Nov 26 2019 2.84 0.05 1.79% 2.79 2.91 2.79 345,810
Nov 25 2019 2.79 -0.01 -0.36% 2.80 2.82 2.77 191,347
Nov 22 2019 2.80 0.03 1.08% 2.79 2.81 2.78 117,115
Nov 21 2019 2.77 0.00 0.0% 2.79 2.81 2.76 291,619
Nov 20 2019 2.77 -0.07 -2.46% 2.85 2.85 2.76 171,824
Nov 19 2019 2.84 0.07 2.53% 2.76 2.86 2.71 268,504
Nov 18 2019 2.77 -0.01 -0.36% 2.78 2.79 2.75 220,256
Nov 15 2019 2.78 -0.05 -1.77% 2.85 2.85 2.77 154,516
Nov 14 2019 2.83 0.06 2.17% 2.77 2.84 2.77 107,354
Nov 13 2019 2.77 0.01 0.36% 2.76 2.82 2.76 147,272
Nov 12 2019 2.76 -0.07 -2.47% 2.81 2.82 2.76 226,706
Nov 11 2019 2.83 -0.04 -1.39% 2.88 2.92 2.81 470,771
Nov 08 2019 2.87 0.16 5.9% 2.72 2.88 2.70 405,598
Nov 07 2019 2.71 -0.06 -2.17% 2.77 2.78 2.68 315,085
Nov 06 2019 2.77 0.01 0.36% 2.76 2.84 2.74 373,582
Nov 05 2019 2.76 -0.11 -3.83% 2.85 2.85 2.62 1,164,696
Nov 04 2019 2.87 -0.09 -3.04% 2.96 2.97 2.87 280,251
Nov 01 2019 2.96 0.00 +0.00% 3.05 3.05 2.95 0
Nov 01 2019 2.96 -0.08 -2.63% 3.05 3.05 2.95 213,147
Oct 31 2019 3.04 -0.01 -0.33% 3.04 3.07 3.01 97,912
Oct 30 2019 3.05 0.00 0.0% 3.04 3.08 3.04 90,905
Oct 29 2019 3.05 0.00 0.0% 3.06 3.06 3.02 31,884
Oct 28 2019 3.05 0.00 +0.00% 3.10 3.10 3.02 0
Oct 28 2019 3.05 -0.03 -0.97% 3.10 3.10 3.02 183,407
Oct 25 2019 3.08 0.04 1.32% 3.06 3.17 3.06 348,977
Oct 24 2019 3.04 -0.01 -0.33% 3.05 3.08 3.03 189,284


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.