Find a quote
SPROTT INC.
131.34 Up 1.01 (0.77 %)
Delayed : 2025/11/12 11:39:29
- Previous close $130.33
- Opening $131.90
- Today High $132.78
- Today Low $130.27
- Price Bid $131.19
- Price Ask $131.19
- 52 Weeks High $132.78
- 52 Weeks Low $56.05
- Size Bid 1
- Size Ask 1
- Volume 13,403
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:36 AM | $131.34 | Down $ -0.24 | $131.46 | $131.34 | 500 |
| 11:33 AM | $131.58 | Up $0.04 | $131.58 | $131.56 | 200 |
| 11:33 AM | $131.58 | Up $0.00 | $131.58 | $131.56 | 0 |
| 11:33 AM | $131.58 | Up $0.00 | $131.58 | $131.56 | 0 |
| 11:32 AM | $131.54 | Up $0.10 | $131.54 | $131.50 | 200 |
| 11:31 AM | $131.44 | Up $0.15 | $131.44 | $131.40 | 300 |
| 11:29 AM | $131.29 | Down $ -0.16 | $131.29 | $131.29 | 100 |
| 11:29 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 11:25 AM | $131.45 | Down $ -0.43 | $131.74 | $131.44 | 1,000 |
| 11:25 AM | $131.45 | Up $0.00 | $131.74 | $131.44 | 0 |
| 11:25 AM | $131.45 | Up $0.00 | $131.74 | $131.44 | 0 |
| 11:25 AM | $131.45 | Up $0.00 | $131.74 | $131.44 | 0 |
| 11:21 AM | $131.88 | Down $ -0.26 | $131.89 | $131.88 | 400 |
| 11:21 AM | $131.88 | Up $0.00 | $131.89 | $131.88 | 0 |
| 11:21 AM | $131.88 | Up $0.00 | $131.89 | $131.88 | 0 |
| 11:21 AM | $131.88 | Up $0.00 | $131.89 | $131.88 | 0 |
| 11:17 AM | $132.14 | Up $0.07 | $132.14 | $132.14 | 200 |
| 11:17 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 11:17 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 11:17 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 11:12 AM | $132.07 | Down $ -0.13 | $132.18 | $132.07 | 500 |
| 11:12 AM | $132.07 | Up $0.00 | $132.18 | $132.07 | 0 |
| 11:12 AM | $132.07 | Up $0.00 | $132.18 | $132.07 | 0 |
| 11:12 AM | $132.07 | Up $0.00 | $132.18 | $132.07 | 0 |
| 11:12 AM | $132.07 | Up $0.00 | $132.18 | $132.07 | 0 |
| 11:11 AM | $132.20 | Down $ -0.16 | $132.21 | $132.20 | 200 |
| 11:05 AM | $132.36 | Up $0.14 | $132.36 | $132.35 | 200 |
| 11:05 AM | $132.36 | Up $0.00 | $132.36 | $132.35 | 0 |
| 11:05 AM | $132.36 | Up $0.00 | $132.36 | $132.35 | 0 |
| 11:05 AM | $132.36 | Up $0.00 | $132.36 | $132.35 | 0 |
| 11:05 AM | $132.36 | Up $0.00 | $132.36 | $132.35 | 0 |
| 11:05 AM | $132.36 | Up $0.00 | $132.36 | $132.35 | 0 |
| 11:03 AM | $132.22 | Up $0.00 | $132.22 | $132.22 | 200 |
| 11:03 AM | $132.22 | Up $0.00 | $132.22 | $132.22 | 0 |
| 11:02 AM | $132.22 | Down $ -0.27 | $132.38 | $132.22 | 400 |
| 11:01 AM | $132.49 | Down $ -0.07 | $132.49 | $132.49 | 100 |
| 10:57 AM | $132.57 | Up $0.16 | $132.57 | $132.43 | 300 |
| 10:57 AM | $132.57 | Up $0.00 | $132.57 | $132.43 | 0 |
| 10:57 AM | $132.57 | Up $0.00 | $132.57 | $132.43 | 0 |
| 10:57 AM | $132.57 | Up $0.00 | $132.57 | $132.43 | 0 |
| 10:56 AM | $132.40 | Up $0.32 | $132.40 | $132.23 | 400 |
| 10:53 AM | $132.08 | Down $ -0.17 | $132.08 | $132.08 | 100 |
| 10:53 AM | $132.08 | Up $0.00 | $132.08 | $132.08 | 0 |
| 10:53 AM | $132.08 | Up $0.00 | $132.08 | $132.08 | 0 |
| 10:52 AM | $132.25 | Down $ -0.17 | $132.36 | $132.25 | 700 |
| 10:49 AM | $132.42 | Down $ -0.29 | $132.62 | $132.42 | 700 |
| 10:49 AM | $132.42 | Up $0.00 | $132.62 | $132.42 | 0 |
| 10:49 AM | $132.42 | Up $0.00 | $132.62 | $132.42 | 0 |
| 10:48 AM | $132.71 | Up $0.14 | $132.72 | $132.71 | 200 |
| 10:41 AM | $132.57 | Down $ -0.07 | $132.78 | $132.57 | 300 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:41 AM | $132.57 | Up $0.00 | $132.78 | $132.57 | 0 |
| 10:39 AM | $132.64 | Up $0.21 | $132.64 | $132.58 | 200 |
| 10:39 AM | $132.64 | Up $0.00 | $132.64 | $132.58 | 0 |
| 10:37 AM | $132.43 | Up $0.83 | $132.43 | $131.66 | 1,500 |
| 10:37 AM | $132.43 | Up $0.00 | $132.43 | $131.66 | 0 |
| 10:33 AM | $131.60 | Up $0.32 | $131.60 | $131.56 | 400 |
| 10:33 AM | $131.60 | Up $0.00 | $131.60 | $131.56 | 0 |
| 10:33 AM | $131.60 | Up $0.00 | $131.60 | $131.56 | 0 |
| 10:33 AM | $131.60 | Up $0.00 | $131.60 | $131.56 | 0 |
| 10:25 AM | $131.28 | Down $ -0.29 | $131.44 | $131.28 | 300 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:25 AM | $131.28 | Up $0.00 | $131.44 | $131.28 | 0 |
| 10:10 AM | $131.57 | Up $0.22 | $131.57 | $131.57 | 100 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:10 AM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 10:06 AM | $131.35 | Up $0.08 | $131.35 | $131.29 | 600 |
| 10:06 AM | $131.35 | Up $0.00 | $131.35 | $131.29 | 0 |
| 10:06 AM | $131.35 | Up $0.00 | $131.35 | $131.29 | 0 |
| 10:06 AM | $131.35 | Up $0.00 | $131.35 | $131.29 | 0 |
| 10:05 AM | $131.27 | Up $0.13 | $131.27 | $131.27 | 100 |
| 10:04 AM | $131.14 | Up $0.21 | $131.14 | $131.12 | 200 |
| 10:01 AM | $130.93 | Down $ -0.13 | $130.93 | $130.93 | 100 |
| 10:01 AM | $130.93 | Up $0.00 | $130.93 | $130.93 | 0 |
| 10:01 AM | $130.93 | Up $0.00 | $130.93 | $130.93 | 0 |
| 09:57 AM | $131.06 | Down $ -0.31 | $131.28 | $131.06 | 500 |
| 09:57 AM | $131.06 | Up $0.00 | $131.28 | $131.06 | 0 |
| 09:57 AM | $131.06 | Up $0.00 | $131.28 | $131.06 | 0 |
| 09:57 AM | $131.06 | Up $0.00 | $131.28 | $131.06 | 0 |
| 09:56 AM | $131.37 | Up $0.23 | $131.37 | $131.36 | 200 |
| 09:49 AM | $131.14 | Down $ -0.16 | $131.14 | $131.14 | 100 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:49 AM | $131.14 | Up $0.00 | $131.14 | $131.14 | 0 |
| 09:45 AM | $131.30 | Up $0.30 | $131.30 | $131.23 | 300 |
| 09:45 AM | $131.30 | Up $0.00 | $131.30 | $131.23 | 0 |
| 09:45 AM | $131.30 | Up $0.00 | $131.30 | $131.23 | 0 |
| 09:45 AM | $131.30 | Up $0.00 | $131.30 | $131.23 | 0 |
| 09:40 AM | $131.00 | Up $0.65 | $131.00 | $130.95 | 500 |
| 09:40 AM | $131.00 | Up $0.00 | $131.00 | $130.95 | 0 |
| 09:40 AM | $131.00 | Up $0.00 | $131.00 | $130.95 | 0 |
| 09:40 AM | $131.00 | Up $0.00 | $131.00 | $130.95 | 0 |
| 09:40 AM | $131.00 | Up $0.00 | $131.00 | $130.95 | 0 |
| 09:37 AM | $130.35 | Down $ -0.42 | $130.35 | $130.27 | 500 |
| 09:37 AM | $130.35 | Up $0.00 | $130.35 | $130.27 | 0 |
| 09:37 AM | $130.35 | Up $0.00 | $130.35 | $130.27 | 0 |
| 09:30 AM | $130.77 | Up $0.44 | $131.90 | $130.77 | 200 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| 09:30 AM | $130.77 | Up $0.00 | $131.90 | $130.77 | 0 |
| Previous close | $130.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/11/2025 | $130.33 | $129.30 | $130.94 | $129.24 | 32,000 |
| 10/11/2025 | $130.27 | $129.10 | $130.59 | $128.88 | 49,500 |
| 07/11/2025 | $126.54 | $121.46 | $126.97 | $121.21 | 125,200 |
| 06/11/2025 | $118.88 | $119.48 | $120.45 | $117.98 | 49,100 |
| 05/11/2025 | $118.40 | $117.90 | $118.72 | $116.10 | 39,800 |
| 04/11/2025 | $115.62 | $115.69 | $116.10 | $114.54 | 26,000 |
| 03/11/2025 | $115.16 | $114.83 | $115.17 | $114.36 | 25,500 |
| 31/10/2025 | $115.16 | $113.92 | $115.26 | $113.92 | 47,800 |
| 30/10/2025 | $114.64 | $114.93 | $115.19 | $114.46 | 16,100 |
| 29/10/2025 | $114.89 | $114.88 | $115.96 | $113.73 | 41,400 |
| 28/10/2025 | $113.44 | $114.66 | $115.14 | $113.33 | 65,800 |
| 27/10/2025 | $111.67 | $113.12 | $113.20 | $111.22 | 67,800 |
| 24/10/2025 | $114.89 | $115.24 | $115.33 | $114.52 | 17,500 |
| 23/10/2025 | $113.93 | $114.86 | $115.26 | $113.58 | 24,300 |
| 22/10/2025 | $113.61 | $112.98 | $114.21 | $112.23 | 29,800 |
| 21/10/2025 | $115.41 | $115.07 | $115.48 | $114.45 | 52,600 |
| 20/10/2025 | $120.45 | $120.60 | $121.11 | $119.85 | 65,500 |
| 17/10/2025 | $118.82 | $118.78 | $120.05 | $118.28 | 64,400 |
| 16/10/2025 | $124.22 | $124.99 | $125.18 | $123.76 | 54,600 |
| 15/10/2025 | $123.59 | $122.41 | $125.12 | $122.06 | 62,800 |
| 14/10/2025 | $120.25 | $120.23 | $121.62 | $120.15 | 38,900 |
| 10/10/2025 | $115.93 | $116.34 | $117.10 | $115.84 | 33,500 |
| 09/10/2025 | $116.26 | $116.02 | $116.79 | $115.48 | 45,300 |
| 08/10/2025 | $123.53 | $123.13 | $123.82 | $122.81 | 27,600 |
| 07/10/2025 | $121.57 | $120.34 | $121.64 | $120.25 | 45,300 |
| 06/10/2025 | $120.54 | $121.33 | $121.78 | $120.49 | 29,500 |
| 03/10/2025 | $117.38 | $117.79 | $118.08 | $116.60 | 56,000 |
| 02/10/2025 | $116.42 | $114.95 | $116.52 | $114.95 | 20,900 |
| 01/10/2025 | $114.93 | $116.38 | $116.45 | $114.80 | 39,500 |
| 30/09/2025 | $115.67 | $114.36 | $115.77 | $114.00 | 32,600 |
Graphs are not available, please refer to the detailed table