MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SII — Sprott Inc.
NYSESprott Inc.
$115.19
-0.13(-0.11%)
- O
- 114.35
- H
- 115.65
- L
- 113.44
- V
- 67.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$115.19
Period Return+118.99%
Period High$169.63
Period Low$50.56
Avg Daily Volume193.0K
Total Trading Days365
SII — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $114.35 | $115.65 | $113.44 | $115.19 | $-0.13 | -0.11% | 67,182 | $114.65 | $113.44 $115.65 |
| Oct 7, 2026 | $116.55 | $116.55 | $113.86 | $115.32 | $-4.09 | -3.43% | 91,438 | $115.13 | $113.86 $116.55 |
| Oct 6, 2026 | $116.89 | $120.70 | $115.72 | $119.41 | +$3.65 | +3.15% | 161,267 | $119.19 | $115.72 $120.70 |
| Oct 5, 2026 | $117.00 | $117.00 | $114.04 | $115.76 | $-0.55 | -0.47% | 95,759 | $115.29 | $114.04 $117.00 |
| Oct 2, 2026 | $117.00 | $117.20 | $113.91 | $116.31 | +$0.64 | +0.55% | 145,505 | $115.65 | $113.91 $117.20 |
| Oct 1, 2026 | $119.25 | $119.96 | $115.62 | $115.67 | $-3.71 | -3.11% | 162,002 | $116.92 | $115.62 $119.96 |
| Sep 30, 2026 | $121.32 | $121.83 | $119.11 | $119.38 | $-0.87 | -0.72% | 69,318 | $119.96 | $119.11 $121.83 |
| Sep 29, 2026 | $120.56 | $120.99 | $118.13 | $120.25 | $-0.10 | -0.08% | 81,813 | $120.03 | $118.13 $120.99 |
| Sep 28, 2026 | $120.31 | $122.47 | $118.24 | $120.35 | $-3.99 | -3.21% | 114,102 | $120.41 | $118.24 $122.47 |
| Sep 25, 2026 | $124.88 | $125.15 | $123.74 | $124.34 | +$0.10 | +0.08% | 69,618 | $124.33 | $123.74 $125.15 |
| Sep 24, 2026 | $124.75 | $125.87 | $121.93 | $124.24 | $-1.10 | -0.88% | 157,555 | $123.96 | $121.93 $125.87 |
| Sep 23, 2026 | $129.22 | $129.22 | $124.21 | $125.34 | $-6.22 | -4.73% | 147,142 | $125.85 | $124.21 $129.22 |
| Sep 22, 2026 | $127.43 | $133.12 | $127.43 | $131.56 | +$3.56 | +2.78% | 123,612 | $131.20 | $127.43 $133.12 |
| Sep 21, 2026 | $128.80 | $129.16 | $125.67 | $128.00 | +$0.22 | +0.17% | 93,743 | $127.77 | $125.67 $129.16 |
| Sep 18, 2026 | $126.81 | $128.31 | $125.30 | $127.78 | +$2.54 | +2.03% | 80,397 | $127.25 | $125.30 $128.31 |
| Sep 17, 2026 | $127.35 | $128.07 | $125.01 | $125.24 | +$1.16 | +0.93% | 72,116 | $125.62 | $125.01 $128.07 |
| Sep 16, 2026 | $128.65 | $129.69 | $122.08 | $124.08 | $-2.84 | -2.24% | 102,541 | $125.58 | $122.08 $129.69 |
| Sep 15, 2026 | $131.64 | $131.64 | $124.80 | $126.92 | $-4.76 | -3.61% | 103,853 | $127.26 | $124.80 $131.64 |
| Sep 14, 2026 | $130.09 | $131.68 | $124.77 | $131.68 | $-1.37 | -1.03% | 173,351 | $129.68 | $124.77 $131.68 |
| Sep 11, 2026 | $130.08 | $134.47 | $127.01 | $133.05 | +$6.71 | +5.31% | 250,803 | $131.83 | $127.01 $134.47 |
| Sep 10, 2026 | $126.71 | $128.88 | $123.26 | $126.34 | $-3.58 | -2.76% | 125,462 | $126.67 | $123.26 $128.88 |
| Sep 9, 2026 | $129.51 | $131.83 | $129.20 | $129.92 | +$1.54 | +1.20% | 97,290 | $130.48 | $129.20 $131.83 |
| Sep 8, 2026 | $129.70 | $132.95 | $128.08 | $128.38 | $-1.12 | -0.86% | 96,242 | $130.09 | $128.08 $132.95 |
| Sep 4, 2026 | $128.10 | $129.97 | $126.68 | $129.50 | $-1.46 | -1.11% | 106,393 | $129.02 | $126.68 $129.97 |
| Sep 3, 2026 | $130.70 | $131.49 | $128.93 | $130.96 | +$3.13 | +2.45% | 116,009 | $130.00 | $128.93 $131.49 |
| Sep 2, 2026 | $129.61 | $131.16 | $127.58 | $127.83 | +$0.76 | +0.60% | 139,190 | $129.04 | $127.58 $131.16 |
| Sep 1, 2026 | $128.31 | $131.38 | $126.60 | $127.07 | $-4.78 | -3.63% | 159,020 | $128.18 | $126.60 $131.38 |
| Aug 31, 2026 | $133.15 | $133.32 | $129.69 | $131.85 | $-1.10 | -0.83% | 144,827 | $131.57 | $129.69 $133.32 |
| Aug 28, 2026 | $137.32 | $139.06 | $132.11 | $132.95 | $-3.41 | -2.50% | 127,239 | $134.13 | $132.11 $139.06 |
| Aug 27, 2026 | $136.29 | $138.86 | $135.95 | $136.36 | $-0.51 | -0.37% | 131,909 | $137.04 | $135.95 $138.86 |