Find a quote
SPROTT INC.
186.59 Down -13.46 (-7.21 %)
Delayed : 2026/03/19 12:17:12
- Previous close $200.05
- Opening $194.19
- Today High $194.19
- Today Low $182.93
- Price Bid $186.21
- Price Ask $186.21
- 52 Weeks High $230.43
- 52 Weeks Low $56.05
- Size Bid 2
- Size Ask 1
- Volume 54,059
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:17 PM | $186.24 | Down $ -0.35 | $186.24 | $186.24 | 100 |
| 12:15 PM | $186.59 | Down $ -0.17 | $186.69 | $186.59 | 500 |
| 12:15 PM | $186.59 | Up $0.00 | $186.69 | $186.59 | 0 |
| 12:14 PM | $186.76 | Down $ -0.37 | $186.77 | $186.76 | 200 |
| 12:13 PM | $187.13 | Down $ -0.33 | $187.13 | $187.13 | 200 |
| 12:12 PM | $187.46 | Up $0.28 | $187.46 | $187.46 | 100 |
| 12:04 PM | $187.18 | Down $ -0.34 | $187.18 | $187.18 | 100 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:04 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 12:02 PM | $187.52 | Up $0.42 | $187.53 | $187.51 | 700 |
| 12:02 PM | $187.52 | Up $0.00 | $187.53 | $187.51 | 0 |
| 11:58 AM | $187.10 | Down $ -0.89 | $187.25 | $187.08 | 400 |
| 11:58 AM | $187.10 | Up $0.00 | $187.25 | $187.08 | 0 |
| 11:58 AM | $187.10 | Up $0.00 | $187.25 | $187.08 | 0 |
| 11:58 AM | $187.10 | Up $0.00 | $187.25 | $187.08 | 0 |
| 11:56 AM | $187.99 | Up $1.26 | $187.99 | $187.99 | 100 |
| 11:56 AM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 11:55 AM | $186.73 | Down $ -0.26 | $186.75 | $186.73 | 800 |
| 11:52 AM | $186.99 | Down $ -0.17 | $186.99 | $186.99 | 200 |
| 11:52 AM | $186.99 | Up $0.00 | $186.99 | $186.99 | 0 |
| 11:52 AM | $186.99 | Up $0.00 | $186.99 | $186.99 | 0 |
| 11:48 AM | $187.16 | Down $ -0.13 | $187.73 | $187.16 | 600 |
| 11:48 AM | $187.16 | Up $0.00 | $187.73 | $187.16 | 0 |
| 11:48 AM | $187.16 | Up $0.00 | $187.73 | $187.16 | 0 |
| 11:48 AM | $187.16 | Up $0.00 | $187.73 | $187.16 | 0 |
| 11:43 AM | $187.29 | Up $0.41 | $187.29 | $187.28 | 300 |
| 11:43 AM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 11:43 AM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 11:43 AM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 11:43 AM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 11:40 AM | $186.88 | Up $0.38 | $186.88 | $186.88 | 200 |
| 11:40 AM | $186.88 | Up $0.00 | $186.88 | $186.88 | 0 |
| 11:40 AM | $186.88 | Up $0.00 | $186.88 | $186.88 | 0 |
| 11:39 AM | $186.50 | Up $0.36 | $186.50 | $186.50 | 200 |
| 11:38 AM | $186.14 | Up $0.33 | $186.15 | $186.14 | 300 |
| 11:37 AM | $185.81 | Up $0.20 | $185.81 | $185.61 | 700 |
| 11:36 AM | $185.61 | Down $ -0.07 | $185.61 | $185.32 | 500 |
| 11:34 AM | $185.68 | Down $ -0.46 | $185.68 | $185.68 | 100 |
| 11:34 AM | $185.68 | Up $0.00 | $185.68 | $185.68 | 0 |
| 11:33 AM | $186.14 | Up $0.81 | $186.14 | $185.90 | 700 |
| 11:32 AM | $185.33 | Down $ -0.47 | $185.50 | $185.33 | 200 |
| 11:31 AM | $185.80 | Down $ -0.56 | $185.90 | $185.80 | 500 |
| 11:28 AM | $186.36 | Up $0.00 | $186.36 | $186.13 | 800 |
| 11:28 AM | $186.36 | Up $0.00 | $186.36 | $186.13 | 0 |
| 11:28 AM | $186.36 | Up $0.00 | $186.36 | $186.13 | 0 |
| 11:25 AM | $186.36 | Down $ -0.44 | $186.38 | $186.36 | 500 |
| 11:25 AM | $186.36 | Up $0.00 | $186.38 | $186.36 | 0 |
| 11:25 AM | $186.36 | Up $0.00 | $186.38 | $186.36 | 0 |
| 11:23 AM | $186.80 | Down $ -0.49 | $186.80 | $186.80 | 100 |
| 11:23 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:21 AM | $187.29 | Down $ -0.61 | $187.51 | $187.29 | 200 |
| 11:21 AM | $187.29 | Up $0.00 | $187.51 | $187.29 | 0 |
| 11:20 AM | $187.90 | Up $0.47 | $188.32 | $187.68 | 1,200 |
| 11:19 AM | $187.43 | Up $0.42 | $187.43 | $187.43 | 200 |
| 11:17 AM | $187.01 | Down $ -0.27 | $187.01 | $187.01 | 100 |
| 11:17 AM | $187.01 | Up $0.00 | $187.01 | $187.01 | 0 |
| 11:13 AM | $187.28 | Down $ -0.34 | $187.28 | $187.28 | 100 |
| 11:13 AM | $187.28 | Up $0.00 | $187.28 | $187.28 | 0 |
| 11:13 AM | $187.28 | Up $0.00 | $187.28 | $187.28 | 0 |
| 11:13 AM | $187.28 | Up $0.00 | $187.28 | $187.28 | 0 |
| 11:12 AM | $187.62 | Down $ -0.45 | $187.74 | $187.62 | 200 |
| 11:11 AM | $188.07 | Down $ -0.30 | $188.07 | $188.06 | 200 |
| 11:08 AM | $188.37 | Down $ -0.09 | $188.37 | $188.37 | 100 |
| 11:08 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:08 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:07 AM | $188.46 | Down $ -0.71 | $188.92 | $188.46 | 600 |
| 11:05 AM | $189.17 | Up $0.98 | $189.17 | $188.67 | 500 |
| 11:05 AM | $189.17 | Up $0.00 | $189.17 | $188.67 | 0 |
| 11:04 AM | $188.19 | Up $0.16 | $188.20 | $187.93 | 500 |
| 11:03 AM | $188.03 | Up $0.51 | $188.04 | $187.51 | 1,200 |
| 11:02 AM | $187.52 | Up $0.25 | $187.52 | $186.90 | 300 |
| 11:01 AM | $187.27 | Up $0.84 | $187.27 | $187.16 | 300 |
| 11:00 AM | $186.43 | Down $ -0.01 | $186.77 | $186.43 | 300 |
| 10:59 AM | $186.44 | Down $ -0.48 | $186.44 | $186.44 | 100 |
| 10:57 AM | $186.92 | Down $ -0.38 | $186.92 | $186.92 | 100 |
| 10:57 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 10:56 AM | $187.30 | Down $ -0.08 | $187.30 | $186.54 | 600 |
| 10:55 AM | $187.38 | Down $ -0.75 | $187.74 | $187.38 | 200 |
| 10:54 AM | $188.13 | Down $ -0.79 | $188.61 | $188.13 | 400 |
| 10:53 AM | $188.92 | Down $ -0.29 | $188.92 | $188.92 | 100 |
| 10:51 AM | $189.21 | Up $0.47 | $189.21 | $189.21 | 100 |
| 10:51 AM | $189.21 | Up $0.00 | $189.21 | $189.21 | 0 |
| 10:50 AM | $188.74 | Up $0.47 | $189.00 | $188.74 | 300 |
| 10:49 AM | $188.27 | Up $0.07 | $188.29 | $188.27 | 300 |
| 10:46 AM | $188.20 | Up $0.19 | $188.20 | $187.66 | 400 |
| 10:46 AM | $188.20 | Up $0.00 | $188.20 | $187.66 | 0 |
| 10:46 AM | $188.20 | Up $0.00 | $188.20 | $187.66 | 0 |
| 10:43 AM | $188.01 | Down $ -0.50 | $188.19 | $188.01 | 200 |
| 10:43 AM | $188.01 | Up $0.00 | $188.19 | $188.01 | 0 |
| 10:43 AM | $188.01 | Up $0.00 | $188.19 | $188.01 | 0 |
| 10:42 AM | $188.51 | Down $ -0.38 | $189.00 | $188.39 | 1,200 |
| 10:40 AM | $188.89 | Up $0.49 | $188.89 | $188.89 | 100 |
| 10:40 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 10:39 AM | $188.40 | Up $1.45 | $188.41 | $187.49 | 1,200 |
| 10:38 AM | $186.95 | Down $ -0.35 | $186.95 | $186.95 | 300 |
| 10:34 AM | $187.30 | Up $0.84 | $187.30 | $186.81 | 900 |
| 10:34 AM | $187.30 | Up $0.00 | $187.30 | $186.81 | 0 |
| 10:34 AM | $187.30 | Up $0.00 | $187.30 | $186.81 | 0 |
| 10:34 AM | $187.30 | Up $0.00 | $187.30 | $186.81 | 0 |
| 10:32 AM | $186.46 | Up $0.73 | $186.46 | $186.07 | 300 |
| 10:32 AM | $186.46 | Up $0.00 | $186.46 | $186.07 | 0 |
| 10:31 AM | $185.73 | Up $0.69 | $185.73 | $185.07 | 400 |
| 10:30 AM | $185.04 | Down $ -0.48 | $185.04 | $185.04 | 100 |
| 10:28 AM | $185.52 | Down $ -0.31 | $185.53 | $185.52 | 200 |
| 10:28 AM | $185.52 | Up $0.00 | $185.53 | $185.52 | 0 |
| 10:27 AM | $185.83 | Down $ -0.47 | $185.85 | $185.83 | 200 |
| 10:26 AM | $186.30 | Down $ -0.14 | $186.30 | $186.30 | 200 |
| 10:24 AM | $186.44 | Up $0.64 | $186.44 | $186.16 | 600 |
| 10:24 AM | $186.44 | Up $0.00 | $186.44 | $186.16 | 0 |
| 10:23 AM | $185.80 | Down $ -0.42 | $185.80 | $185.80 | 200 |
| 10:19 AM | $186.23 | Up $0.06 | $186.26 | $185.73 | 500 |
| 10:19 AM | $186.23 | Up $0.00 | $186.26 | $185.73 | 0 |
| 10:19 AM | $186.23 | Up $0.00 | $186.26 | $185.73 | 0 |
| 10:19 AM | $186.23 | Up $0.00 | $186.26 | $185.73 | 0 |
| 10:18 AM | $186.17 | Down $ -0.42 | $186.17 | $186.17 | 100 |
| 10:16 AM | $186.59 | Down $ -1.16 | $187.11 | $186.59 | 300 |
| 10:16 AM | $186.59 | Up $0.00 | $187.11 | $186.59 | 0 |
| 10:15 AM | $187.75 | Up $0.42 | $187.75 | $187.75 | 100 |
| 10:14 AM | $187.33 | Up $0.01 | $187.33 | $187.33 | 100 |
| 10:13 AM | $187.32 | Down $ -0.36 | $188.01 | $186.78 | 900 |
| 10:12 AM | $187.68 | Down $ -0.34 | $187.79 | $187.68 | 600 |
| 10:11 AM | $188.02 | Up $0.86 | $188.02 | $187.58 | 800 |
| 10:08 AM | $187.16 | Down $ -0.38 | $187.96 | $187.16 | 600 |
| 10:08 AM | $187.16 | Up $0.00 | $187.96 | $187.16 | 0 |
| 10:08 AM | $187.16 | Up $0.00 | $187.96 | $187.16 | 0 |
| 10:07 AM | $187.54 | Down $ -0.95 | $187.98 | $187.54 | 300 |
| 10:06 AM | $188.49 | Up $0.79 | $188.49 | $188.33 | 500 |
| 10:05 AM | $187.70 | Up $0.42 | $187.70 | $187.64 | 400 |
| 10:04 AM | $187.28 | Up $0.50 | $187.66 | $187.19 | 600 |
| 10:03 AM | $186.78 | Up $0.37 | $186.78 | $186.78 | 100 |
| 10:02 AM | $186.41 | Up $0.21 | $186.86 | $186.41 | 800 |
| 10:01 AM | $186.20 | Up $0.52 | $186.20 | $186.20 | 100 |
| 10:00 AM | $185.68 | Down $ -0.31 | $186.41 | $185.07 | 1,600 |
| 09:59 AM | $185.99 | Up $1.47 | $185.99 | $185.18 | 600 |
| 09:58 AM | $184.52 | Up $0.79 | $184.87 | $184.51 | 600 |
| 09:56 AM | $183.73 | Down $ -0.47 | $183.73 | $183.73 | 100 |
| 09:56 AM | $183.73 | Up $0.00 | $183.73 | $183.73 | 0 |
| 09:55 AM | $184.20 | Down $ -0.78 | $184.64 | $184.20 | 300 |
| 09:54 AM | $184.98 | Up $0.54 | $184.99 | $184.63 | 400 |
| 09:52 AM | $184.44 | Up $0.04 | $184.44 | $182.93 | 3,100 |
| 09:52 AM | $184.44 | Up $0.00 | $184.44 | $182.93 | 0 |
| 09:51 AM | $184.40 | Down $ -1.03 | $185.61 | $184.40 | 800 |
| 09:50 AM | $185.43 | Up $0.01 | $185.81 | $185.40 | 700 |
| 09:49 AM | $185.42 | Up $0.82 | $185.42 | $184.58 | 3,100 |
| 09:48 AM | $184.60 | Down $ -1.23 | $185.43 | $184.60 | 900 |
| 09:47 AM | $185.83 | Down $ -0.96 | $186.44 | $185.83 | 400 |
| 09:45 AM | $186.79 | Up $1.98 | $187.12 | $185.13 | 3,100 |
| 09:45 AM | $186.79 | Up $0.00 | $187.12 | $185.13 | 0 |
| 09:43 AM | $184.81 | Down $ -1.82 | $185.14 | $184.81 | 300 |
| 09:43 AM | $184.81 | Up $0.00 | $185.14 | $184.81 | 0 |
| 09:42 AM | $186.63 | Up $1.38 | $186.63 | $186.63 | 100 |
| 09:40 AM | $185.25 | Down $ -2.82 | $188.00 | $185.25 | 300 |
| 09:40 AM | $185.25 | Up $0.00 | $188.00 | $185.25 | 0 |
| 09:39 AM | $188.07 | Down $ -0.92 | $188.07 | $188.07 | 200 |
| 09:38 AM | $188.99 | Down $ -1.26 | $190.70 | $188.98 | 1,200 |
| 09:36 AM | $190.25 | Down $ -0.56 | $190.39 | $190.25 | 200 |
| 09:36 AM | $190.25 | Up $0.00 | $190.39 | $190.25 | 0 |
| 09:35 AM | $190.81 | Up $0.42 | $190.92 | $190.81 | 200 |
| 09:32 AM | $190.39 | Down $ -0.81 | $190.39 | $190.39 | 200 |
| 09:32 AM | $190.39 | Up $0.00 | $190.39 | $190.39 | 0 |
| 09:32 AM | $190.39 | Up $0.00 | $190.39 | $190.39 | 0 |
| 09:31 AM | $191.20 | Up $1.71 | $192.74 | $191.20 | 500 |
| 09:30 AM | $189.49 | Down $ -10.56 | $194.19 | $189.49 | 1,500 |
| Previous close | $200.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/03/2026 | $187.02 | $187.51 | $187.53 | $186.24 | 2,300 |
| 18/03/2026 | $200.05 | $201.66 | $203.51 | $199.36 | 38,300 |
| 17/03/2026 | $205.20 | $206.01 | $206.01 | $203.10 | 36,200 |
| 16/03/2026 | $200.87 | $201.56 | $202.94 | $198.66 | 72,700 |
| 13/03/2026 | $202.80 | $202.94 | $206.00 | $202.23 | 57,000 |
| 12/03/2026 | $213.70 | $221.75 | $221.91 | $213.47 | 126,900 |
| 11/03/2026 | $223.34 | $220.01 | $224.07 | $219.79 | 33,400 |
| 10/03/2026 | $225.74 | $228.17 | $230.43 | $225.48 | 59,500 |
| 09/03/2026 | $220.65 | $215.75 | $222.14 | $215.25 | 40,200 |
| 06/03/2026 | $217.84 | $223.39 | $223.40 | $217.60 | 77,900 |
| 05/03/2026 | $218.45 | $220.18 | $220.86 | $211.38 | 59,900 |
| 04/03/2026 | $225.93 | $224.21 | $227.77 | $222.34 | 100,800 |
| 03/03/2026 | $217.73 | $213.71 | $219.52 | $213.13 | 61,400 |
| 02/03/2026 | $225.84 | $223.57 | $228.31 | $223.00 | 53,600 |
| 27/02/2026 | $221.22 | $226.12 | $226.51 | $218.38 | 123,400 |
| 26/02/2026 | $225.19 | $221.91 | $225.42 | $220.10 | 52,300 |
| 25/02/2026 | $222.09 | $222.39 | $223.95 | $219.56 | 77,300 |
| 24/02/2026 | $215.09 | $210.00 | $217.71 | $209.22 | 74,300 |
| 23/02/2026 | $208.47 | $201.97 | $210.23 | $201.00 | 87,700 |
| 20/02/2026 | $197.31 | $192.88 | $197.48 | $192.87 | 132,500 |
| 19/02/2026 | $179.47 | $178.22 | $180.11 | $176.20 | 62,000 |
| 18/02/2026 | $169.85 | $170.35 | $171.24 | $168.63 | 34,600 |
| 17/02/2026 | $165.58 | $163.76 | $167.78 | $163.38 | 60,800 |
| 13/02/2026 | $168.07 | $166.87 | $170.13 | $166.34 | 29,500 |
| 12/02/2026 | $161.19 | $164.64 | $164.70 | $159.78 | 66,800 |
| 11/02/2026 | $165.45 | $161.53 | $165.84 | $161.38 | 38,400 |
| 10/02/2026 | $165.74 | $163.78 | $166.53 | $163.77 | 29,900 |
| 09/02/2026 | $166.16 | $164.92 | $167.19 | $164.00 | 40,600 |
| 06/02/2026 | $162.28 | $162.73 | $162.82 | $161.23 | 46,000 |
| 05/02/2026 | $157.05 | $160.37 | $161.81 | $156.72 | 70,300 |
Graphs are not available, please refer to the detailed table