Find a quote
SPROTT INC.
113.28 Down -2.13 (-1.88 %)
Delayed : 2025/10/22 11:23:18
- Previous close $115.41
- Opening $113.68
- Today High $116.20
- Today Low $113.28
- Price Bid $113.00
- Price Ask $113.00
- 52 Weeks High $125.65
- 52 Weeks Low $56.05
- Size Bid 4
- Size Ask 2
- Volume 14,418
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:24 AM | $113.23 | Down $ -0.05 | $113.23 | $113.23 | 100 |
| 11:23 AM | $113.28 | Down $ -0.03 | $113.28 | $113.28 | 100 |
| 11:20 AM | $113.31 | Down $ -0.12 | $113.32 | $113.31 | 300 |
| 11:20 AM | $113.31 | Up $0.00 | $113.32 | $113.31 | 0 |
| 11:20 AM | $113.31 | Up $0.00 | $113.32 | $113.31 | 0 |
| 11:19 AM | $113.43 | Down $ -0.15 | $113.46 | $113.43 | 400 |
| 11:16 AM | $113.58 | Down $ -0.04 | $113.58 | $113.58 | 200 |
| 11:16 AM | $113.58 | Up $0.00 | $113.58 | $113.58 | 0 |
| 11:16 AM | $113.58 | Up $0.00 | $113.58 | $113.58 | 0 |
| 11:08 AM | $113.62 | Down $ -0.16 | $113.62 | $113.62 | 100 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:08 AM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 11:06 AM | $113.78 | Up $0.06 | $113.78 | $113.78 | 100 |
| 11:06 AM | $113.78 | Up $0.00 | $113.78 | $113.78 | 0 |
| 11:04 AM | $113.72 | Down $ -0.30 | $113.86 | $113.72 | 400 |
| 11:04 AM | $113.72 | Up $0.00 | $113.86 | $113.72 | 0 |
| 11:02 AM | $114.02 | Up $0.16 | $114.02 | $114.02 | 100 |
| 11:02 AM | $114.02 | Up $0.00 | $114.02 | $114.02 | 0 |
| 11:01 AM | $113.86 | Up $0.07 | $113.86 | $113.83 | 200 |
| 10:58 AM | $113.79 | Up $0.25 | $113.79 | $113.66 | 300 |
| 10:58 AM | $113.79 | Up $0.00 | $113.79 | $113.66 | 0 |
| 10:58 AM | $113.79 | Up $0.00 | $113.79 | $113.66 | 0 |
| 10:56 AM | $113.54 | Up $0.14 | $113.54 | $113.54 | 100 |
| 10:56 AM | $113.54 | Up $0.00 | $113.54 | $113.54 | 0 |
| 10:53 AM | $113.40 | Down $ -0.21 | $113.40 | $113.40 | 100 |
| 10:53 AM | $113.40 | Up $0.00 | $113.40 | $113.40 | 0 |
| 10:53 AM | $113.40 | Up $0.00 | $113.40 | $113.40 | 0 |
| 10:49 AM | $113.61 | Up $0.32 | $113.61 | $113.45 | 400 |
| 10:49 AM | $113.61 | Up $0.00 | $113.61 | $113.45 | 0 |
| 10:49 AM | $113.61 | Up $0.00 | $113.61 | $113.45 | 0 |
| 10:49 AM | $113.61 | Up $0.00 | $113.61 | $113.45 | 0 |
| 10:46 AM | $113.29 | Down $ -0.13 | $113.29 | $113.29 | 200 |
| 10:46 AM | $113.29 | Up $0.00 | $113.29 | $113.29 | 0 |
| 10:46 AM | $113.29 | Up $0.00 | $113.29 | $113.29 | 0 |
| 10:42 AM | $113.42 | Down $ -0.23 | $113.43 | $113.42 | 200 |
| 10:42 AM | $113.42 | Up $0.00 | $113.43 | $113.42 | 0 |
| 10:42 AM | $113.42 | Up $0.00 | $113.43 | $113.42 | 0 |
| 10:42 AM | $113.42 | Up $0.00 | $113.43 | $113.42 | 0 |
| 10:40 AM | $113.65 | Down $ -0.12 | $113.65 | $113.54 | 300 |
| 10:40 AM | $113.65 | Up $0.00 | $113.65 | $113.54 | 0 |
| 10:39 AM | $113.77 | Down $ -0.04 | $113.77 | $113.77 | 100 |
| 10:38 AM | $113.81 | Down $ -0.23 | $113.81 | $113.81 | 100 |
| 10:37 AM | $114.04 | Down $ -0.04 | $114.10 | $114.04 | 400 |
| 10:36 AM | $114.08 | Up $0.39 | $114.08 | $114.04 | 600 |
| 10:33 AM | $113.69 | Down $ -0.04 | $113.69 | $113.69 | 100 |
| 10:33 AM | $113.69 | Up $0.00 | $113.69 | $113.69 | 0 |
| 10:33 AM | $113.69 | Up $0.00 | $113.69 | $113.69 | 0 |
| 10:32 AM | $113.73 | Down $ -0.31 | $113.99 | $113.73 | 200 |
| 10:31 AM | $114.04 | Down $ -0.20 | $114.04 | $114.04 | 100 |
| 10:30 AM | $114.24 | Down $ -0.25 | $114.24 | $114.24 | 100 |
| 10:28 AM | $114.49 | Up $0.29 | $114.49 | $114.31 | 500 |
| 10:28 AM | $114.49 | Up $0.00 | $114.49 | $114.31 | 0 |
| 10:24 AM | $114.20 | Down $ -0.03 | $114.20 | $114.20 | 200 |
| 10:24 AM | $114.20 | Up $0.00 | $114.20 | $114.20 | 0 |
| 10:24 AM | $114.20 | Up $0.00 | $114.20 | $114.20 | 0 |
| 10:24 AM | $114.20 | Up $0.00 | $114.20 | $114.20 | 0 |
| 10:22 AM | $114.23 | Down $ -0.16 | $114.30 | $114.23 | 400 |
| 10:22 AM | $114.23 | Up $0.00 | $114.30 | $114.23 | 0 |
| 10:17 AM | $114.39 | Up $0.13 | $114.47 | $114.39 | 200 |
| 10:17 AM | $114.39 | Up $0.00 | $114.47 | $114.39 | 0 |
| 10:17 AM | $114.39 | Up $0.00 | $114.47 | $114.39 | 0 |
| 10:17 AM | $114.39 | Up $0.00 | $114.47 | $114.39 | 0 |
| 10:17 AM | $114.39 | Up $0.00 | $114.47 | $114.39 | 0 |
| 10:15 AM | $114.26 | Down $ -0.15 | $114.29 | $114.26 | 400 |
| 10:15 AM | $114.26 | Up $0.00 | $114.29 | $114.26 | 0 |
| 10:12 AM | $114.41 | Up $0.15 | $114.41 | $114.41 | 100 |
| 10:12 AM | $114.41 | Up $0.00 | $114.41 | $114.41 | 0 |
| 10:12 AM | $114.41 | Up $0.00 | $114.41 | $114.41 | 0 |
| 10:10 AM | $114.26 | Down $ -0.44 | $114.52 | $114.25 | 500 |
| 10:10 AM | $114.26 | Up $0.00 | $114.52 | $114.25 | 0 |
| 10:09 AM | $114.70 | Down $ -0.13 | $114.70 | $114.70 | 100 |
| 10:07 AM | $114.83 | Down $ -0.24 | $114.83 | $114.83 | 100 |
| 10:07 AM | $114.83 | Up $0.00 | $114.83 | $114.83 | 0 |
| 10:06 AM | $115.07 | Down $ -0.43 | $115.46 | $115.07 | 2,800 |
| 09:59 AM | $115.50 | Down $ -0.20 | $115.55 | $115.50 | 200 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:59 AM | $115.50 | Up $0.00 | $115.55 | $115.50 | 0 |
| 09:55 AM | $115.70 | Down $ -0.15 | $115.70 | $115.70 | 100 |
| 09:55 AM | $115.70 | Up $0.00 | $115.70 | $115.70 | 0 |
| 09:55 AM | $115.70 | Up $0.00 | $115.70 | $115.70 | 0 |
| 09:55 AM | $115.70 | Up $0.00 | $115.70 | $115.70 | 0 |
| 09:53 AM | $115.85 | Up $0.19 | $115.85 | $115.82 | 400 |
| 09:53 AM | $115.85 | Up $0.00 | $115.85 | $115.82 | 0 |
| 09:52 AM | $115.66 | Down $ -0.15 | $115.66 | $115.66 | 100 |
| 09:51 AM | $115.81 | Down $ -0.08 | $115.81 | $115.81 | 100 |
| 09:49 AM | $115.89 | Down $ -0.17 | $116.03 | $115.89 | 200 |
| 09:49 AM | $115.89 | Up $0.00 | $116.03 | $115.89 | 0 |
| 09:48 AM | $116.06 | Down $ -0.14 | $116.06 | $116.06 | 200 |
| 09:47 AM | $116.20 | Up $0.02 | $116.20 | $116.02 | 300 |
| 09:45 AM | $116.18 | Up $0.54 | $116.18 | $115.83 | 400 |
| 09:45 AM | $116.18 | Up $0.00 | $116.18 | $115.83 | 0 |
| 09:36 AM | $115.64 | Up $0.56 | $115.64 | $115.64 | 100 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:36 AM | $115.64 | Up $0.00 | $115.64 | $115.64 | 0 |
| 09:31 AM | $115.08 | Up $1.40 | $115.38 | $115.08 | 600 |
| 09:31 AM | $115.08 | Up $0.00 | $115.38 | $115.08 | 0 |
| 09:31 AM | $115.08 | Up $0.00 | $115.38 | $115.08 | 0 |
| 09:31 AM | $115.08 | Up $0.00 | $115.38 | $115.08 | 0 |
| 09:31 AM | $115.08 | Up $0.00 | $115.38 | $115.08 | 0 |
| 09:30 AM | $113.68 | Down $ -1.73 | $113.68 | $113.68 | 600 |
| Previous close | $115.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2025 | $115.41 | $115.70 | $116.02 | $114.45 | 57,300 |
| 20/10/2025 | $120.45 | $121.01 | $121.11 | $119.85 | 69,400 |
| 17/10/2025 | $118.82 | $120.42 | $121.02 | $118.28 | 76,100 |
| 16/10/2025 | $124.22 | $125.06 | $125.18 | $123.76 | 61,000 |
| 15/10/2025 | $123.59 | $123.26 | $125.12 | $122.06 | 78,300 |
| 14/10/2025 | $120.25 | $119.65 | $121.62 | $119.56 | 41,100 |
| 10/10/2025 | $115.93 | $117.02 | $117.26 | $115.84 | 40,200 |
| 09/10/2025 | $116.26 | $115.85 | $117.25 | $115.48 | 58,000 |
| 08/10/2025 | $123.53 | $123.81 | $124.79 | $122.81 | 37,000 |
| 07/10/2025 | $121.57 | $120.26 | $121.64 | $120.10 | 49,900 |
| 06/10/2025 | $120.54 | $120.93 | $121.80 | $120.37 | 40,000 |
| 03/10/2025 | $117.38 | $117.39 | $118.12 | $116.60 | 60,200 |
| 02/10/2025 | $116.42 | $114.66 | $116.52 | $114.60 | 23,300 |
| 01/10/2025 | $114.93 | $116.56 | $116.80 | $114.80 | 43,000 |
| 30/09/2025 | $115.67 | $114.56 | $115.77 | $114.00 | 38,100 |
| 29/09/2025 | $116.14 | $116.29 | $116.61 | $115.38 | 65,000 |
| 26/09/2025 | $113.85 | $112.64 | $114.43 | $112.34 | 98,900 |
| 25/09/2025 | $109.29 | $108.99 | $109.85 | $108.72 | 52,300 |
| 24/09/2025 | $107.39 | $108.77 | $108.83 | $107.21 | 68,600 |
| 23/09/2025 | $107.41 | $107.03 | $107.79 | $106.40 | 74,900 |
| 22/09/2025 | $103.57 | $103.14 | $103.94 | $102.72 | 57,100 |
| 19/09/2025 | $100.57 | $99.84 | $101.45 | $99.78 | 352,800 |
| 18/09/2025 | $99.28 | $99.38 | $100.07 | $99.05 | 42,900 |
| 17/09/2025 | $98.24 | $95.93 | $98.96 | $95.58 | 60,700 |
| 16/09/2025 | $95.68 | $95.68 | $95.91 | $94.97 | 32,500 |
| 15/09/2025 | $97.15 | $97.54 | $97.74 | $96.91 | 23,100 |
| 12/09/2025 | $96.57 | $95.85 | $96.57 | $95.85 | 16,800 |
| 11/09/2025 | $95.94 | $97.14 | $97.49 | $95.72 | 37,100 |
| 10/09/2025 | $95.59 | $95.25 | $95.59 | $94.76 | 21,100 |
| 09/09/2025 | $94.54 | $94.93 | $95.36 | $94.46 | 22,200 |
Graphs are not available, please refer to the detailed table