Sprott Inc. Common Shares (SII)

Historical Prices For Sprott Inc. Common Shares (SII)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	44.67
3/06/2025	42.24	43.04	41.97	43.00	169,015	43.00
3/05/2025	41.87	42.51	41.85	42.43	89,070	42.43
3/04/2025	41.81	42.03	40.81	41.66	136,015	41.66
3/03/2025	42.73	43.18	41.62	41.74	167,527	41.74
2/28/2025	42.02	42.52	41.63	42.52	104,500	42.52
2/27/2025	43.37	43.76	42.11	42.25	91,301	42.25
2/26/2025	41.41	45.00	41.16	43.72	179,046	43.72
2/25/2025	43.13	43.69	42.10	42.79	205,753	42.79
2/24/2025	43.84	44.00	42.77	43.37	85,822	43.37
2/21/2025	43.28	44.51	43.07	43.32	140,792	43.32
2/20/2025	43.00	43.56	43.00	43.38	77,270	43.38
2/19/2025	43.24	43.24	42.58	43.05	42,325	43.05
2/18/2025	43.00	43.81	42.73	43.40	76,698	43.40
2/14/2025	44.00	44.10	42.75	42.98	91,010	42.98
2/13/2025	43.19	44.01	43.19	43.96	64,512	43.96
2/12/2025	42.90	43.90	42.90	43.23	50,759	43.23
2/11/2025	43.46	43.57	42.06	43.46	114,467	43.46
2/10/2025	43.89	44.64	43.89	44.02	85,391	44.02
2/07/2025	43.33	43.58	43.12	43.39	82,748	43.39
2/06/2025	43.94	44.09	42.96	43.10	68,728	43.10
2/05/2025	44.70	45.00	43.79	43.87	101,998	43.87
2/04/2025	43.75	44.57	43.75	44.55	67,801	44.55
2/03/2025	43.46	43.85	42.81	43.47	66,977	43.47
1/31/2025	43.32	44.34	43.27	43.57	65,561	43.57
1/30/2025	42.67	44.23	42.67	43.50	64,204	43.50
1/29/2025	42.25	42.70	41.75	42.21	48,519	42.21
1/28/2025	42.16	42.61	41.86	42.25	57,215	42.25
1/27/2025	42.84	42.84	41.89	42.33	80,903	42.33
1/24/2025	43.72	44.30	43.28	43.33	48,867	43.33
1/23/2025	43.42	44.11	43.15	43.31	78,706	43.31
1/22/2025	43.19	43.80	42.89	43.48	59,631	43.48
1/21/2025	42.54	43.80	42.54	43.19	96,054	43.19
1/17/2025	42.00	42.42	41.57	41.96	96,108	41.96
1/16/2025	41.89	42.35	41.80	41.97	50,531	41.97
1/15/2025	41.29	41.73	40.92	41.54	82,186	41.54
1/14/2025	40.11	40.79	39.80	40.65	50,209	40.65
1/13/2025	40.66	40.84	39.63	39.75	118,818	39.75
1/10/2025	41.92	42.39	41.00	41.16	111,752	41.16
1/08/2025	42.26	42.26	41.51	42.05	43,841	42.05
1/07/2025	42.07	42.45	41.37	42.31	73,498	42.31
1/06/2025	42.93	43.40	41.89	41.94	56,322	41.94
1/03/2025	43.48	43.57	42.73	42.88	28,659	42.88