Find a quote
SPROTT INC.
173.23 Down -1.31 (-0.76 %)
Delayed : 2026/04/29 12:53:02
- Previous close $174.54
- Opening $172.00
- Today High $174.79
- Today Low $172.00
- Price Bid $172.98
- Price Ask $172.98
- 52 Weeks High $230.43
- 52 Weeks Low $69.83
- Size Bid 1
- Size Ask 1
- Volume 37,325
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:53 PM | $173.23 | Down $ -0.01 | $173.23 | $173.03 | 700 |
| 12:50 PM | $173.24 | Down $ -0.39 | $173.24 | $173.19 | 400 |
| 12:50 PM | $173.24 | Up $0.00 | $173.24 | $173.19 | 0 |
| 12:50 PM | $173.24 | Up $0.00 | $173.24 | $173.19 | 0 |
| 12:49 PM | $173.63 | Up $0.39 | $173.63 | $173.63 | 100 |
| 12:40 PM | $173.24 | Up $0.85 | $173.24 | $172.68 | 600 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:40 PM | $173.24 | Up $0.00 | $173.24 | $172.68 | 0 |
| 12:38 PM | $172.39 | Down $ -0.38 | $172.39 | $172.39 | 100 |
| 12:38 PM | $172.39 | Up $0.00 | $172.39 | $172.39 | 0 |
| 12:36 PM | $172.77 | Up $0.27 | $172.78 | $172.38 | 500 |
| 12:36 PM | $172.77 | Up $0.00 | $172.78 | $172.38 | 0 |
| 12:31 PM | $172.50 | Down $ -0.20 | $172.50 | $172.50 | 100 |
| 12:31 PM | $172.50 | Up $0.00 | $172.50 | $172.50 | 0 |
| 12:31 PM | $172.50 | Up $0.00 | $172.50 | $172.50 | 0 |
| 12:31 PM | $172.50 | Up $0.00 | $172.50 | $172.50 | 0 |
| 12:31 PM | $172.50 | Up $0.00 | $172.50 | $172.50 | 0 |
| 12:30 PM | $172.70 | Down $ -0.36 | $173.29 | $172.70 | 1,200 |
| 12:28 PM | $173.06 | Up $0.04 | $173.30 | $173.06 | 700 |
| 12:28 PM | $173.06 | Up $0.00 | $173.30 | $173.06 | 0 |
| 12:21 PM | $173.02 | Down $ -0.28 | $173.30 | $173.02 | 500 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:21 PM | $173.02 | Up $0.00 | $173.30 | $173.02 | 0 |
| 12:20 PM | $173.30 | Up $0.07 | $173.30 | $173.30 | 100 |
| 12:18 PM | $173.23 | Down $ -0.40 | $173.23 | $173.23 | 100 |
| 12:18 PM | $173.23 | Up $0.00 | $173.23 | $173.23 | 0 |
| 12:15 PM | $173.63 | Up $0.65 | $173.63 | $173.05 | 800 |
| 12:15 PM | $173.63 | Up $0.00 | $173.63 | $173.05 | 0 |
| 12:15 PM | $173.63 | Up $0.00 | $173.63 | $173.05 | 0 |
| 12:12 PM | $172.98 | Down $ -0.12 | $172.98 | $172.98 | 100 |
| 12:12 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 12:12 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 12:06 PM | $173.10 | Down $ -0.39 | $173.10 | $173.07 | 300 |
| 12:06 PM | $173.10 | Up $0.00 | $173.10 | $173.07 | 0 |
| 12:06 PM | $173.10 | Up $0.00 | $173.10 | $173.07 | 0 |
| 12:06 PM | $173.10 | Up $0.00 | $173.10 | $173.07 | 0 |
| 12:06 PM | $173.10 | Up $0.00 | $173.10 | $173.07 | 0 |
| 12:06 PM | $173.10 | Up $0.00 | $173.10 | $173.07 | 0 |
| 12:04 PM | $173.49 | Down $ -0.15 | $173.61 | $173.49 | 600 |
| 12:04 PM | $173.49 | Up $0.00 | $173.61 | $173.49 | 0 |
| 12:03 PM | $173.64 | Up $0.13 | $173.64 | $173.64 | 100 |
| 12:02 PM | $173.51 | Down $ -0.13 | $173.83 | $173.51 | 200 |
| 11:53 AM | $173.64 | Down $ -0.22 | $173.85 | $173.64 | 400 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:53 AM | $173.64 | Up $0.00 | $173.85 | $173.64 | 0 |
| 11:52 AM | $173.86 | Up $0.01 | $173.86 | $173.86 | 100 |
| 11:51 AM | $173.85 | Up $0.11 | $174.21 | $173.82 | 1,100 |
| 11:49 AM | $173.74 | Down $ -0.16 | $173.74 | $173.72 | 300 |
| 11:49 AM | $173.74 | Up $0.00 | $173.74 | $173.72 | 0 |
| 11:44 AM | $173.90 | Up $0.03 | $174.26 | $173.89 | 300 |
| 11:44 AM | $173.90 | Up $0.00 | $174.26 | $173.89 | 0 |
| 11:44 AM | $173.90 | Up $0.00 | $174.26 | $173.89 | 0 |
| 11:44 AM | $173.90 | Up $0.00 | $174.26 | $173.89 | 0 |
| 11:44 AM | $173.90 | Up $0.00 | $174.26 | $173.89 | 0 |
| 11:41 AM | $173.87 | Up $0.01 | $174.21 | $173.87 | 200 |
| 11:41 AM | $173.87 | Up $0.00 | $174.21 | $173.87 | 0 |
| 11:41 AM | $173.87 | Up $0.00 | $174.21 | $173.87 | 0 |
| 11:39 AM | $173.86 | Up $0.41 | $173.86 | $173.86 | 100 |
| 11:39 AM | $173.86 | Up $0.00 | $173.86 | $173.86 | 0 |
| 11:32 AM | $173.45 | Down $ -0.29 | $173.64 | $173.45 | 400 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:32 AM | $173.45 | Up $0.00 | $173.64 | $173.45 | 0 |
| 11:29 AM | $173.74 | Up $0.35 | $173.75 | $173.74 | 500 |
| 11:29 AM | $173.74 | Up $0.00 | $173.75 | $173.74 | 0 |
| 11:29 AM | $173.74 | Up $0.00 | $173.75 | $173.74 | 0 |
| 11:23 AM | $173.39 | Down $ -0.30 | $173.71 | $173.39 | 400 |
| 11:23 AM | $173.39 | Up $0.00 | $173.71 | $173.39 | 0 |
| 11:23 AM | $173.39 | Up $0.00 | $173.71 | $173.39 | 0 |
| 11:23 AM | $173.39 | Up $0.00 | $173.71 | $173.39 | 0 |
| 11:23 AM | $173.39 | Up $0.00 | $173.71 | $173.39 | 0 |
| 11:23 AM | $173.39 | Up $0.00 | $173.71 | $173.39 | 0 |
| 11:15 AM | $173.69 | Up $0.09 | $173.69 | $173.29 | 600 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:15 AM | $173.69 | Up $0.00 | $173.69 | $173.29 | 0 |
| 11:11 AM | $173.60 | Up $0.33 | $173.60 | $173.60 | 100 |
| 11:11 AM | $173.60 | Up $0.00 | $173.60 | $173.60 | 0 |
| 11:11 AM | $173.60 | Up $0.00 | $173.60 | $173.60 | 0 |
| 11:11 AM | $173.60 | Up $0.00 | $173.60 | $173.60 | 0 |
| 11:09 AM | $173.27 | Down $ -0.34 | $173.31 | $173.27 | 400 |
| 11:09 AM | $173.27 | Up $0.00 | $173.31 | $173.27 | 0 |
| 11:07 AM | $173.61 | Up $0.11 | $173.61 | $173.61 | 300 |
| 11:07 AM | $173.61 | Up $0.00 | $173.61 | $173.61 | 0 |
| 11:05 AM | $173.50 | Up $0.71 | $173.50 | $173.10 | 2,500 |
| 11:05 AM | $173.50 | Up $0.00 | $173.50 | $173.10 | 0 |
| 11:04 AM | $172.79 | Up $0.18 | $172.97 | $172.79 | 1,300 |
| 10:51 AM | $172.61 | Down $ -0.33 | $173.10 | $172.61 | 600 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:51 AM | $172.61 | Up $0.00 | $173.10 | $172.61 | 0 |
| 10:50 AM | $172.94 | Up $0.34 | $172.94 | $172.93 | 200 |
| 10:49 AM | $172.60 | Up $0.58 | $172.60 | $172.58 | 300 |
| 10:47 AM | $172.02 | Down $ -0.19 | $172.04 | $172.02 | 300 |
| 10:47 AM | $172.02 | Up $0.00 | $172.04 | $172.02 | 0 |
| 10:45 AM | $172.21 | Down $ -0.50 | $172.38 | $172.21 | 400 |
| 10:45 AM | $172.21 | Up $0.00 | $172.38 | $172.21 | 0 |
| 10:44 AM | $172.71 | Up $0.37 | $172.71 | $172.71 | 100 |
| 10:36 AM | $172.34 | Down $ -0.36 | $172.36 | $172.34 | 200 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:36 AM | $172.34 | Up $0.00 | $172.36 | $172.34 | 0 |
| 10:33 AM | $172.70 | Up $0.67 | $172.71 | $172.69 | 500 |
| 10:33 AM | $172.70 | Up $0.00 | $172.71 | $172.69 | 0 |
| 10:33 AM | $172.70 | Up $0.00 | $172.71 | $172.69 | 0 |
| 10:32 AM | $172.03 | Down $ -0.32 | $172.03 | $172.03 | 100 |
| 10:30 AM | $172.35 | Down $ -0.36 | $172.35 | $172.33 | 200 |
| 10:30 AM | $172.35 | Up $0.00 | $172.35 | $172.33 | 0 |
| 10:29 AM | $172.71 | Down $ -0.25 | $172.72 | $172.71 | 200 |
| 10:28 AM | $172.96 | Down $ -0.26 | $173.35 | $172.89 | 600 |
| 10:27 AM | $173.22 | Up $0.36 | $173.22 | $173.22 | 100 |
| 10:21 AM | $172.86 | Down $ -0.45 | $172.98 | $172.86 | 600 |
| 10:21 AM | $172.86 | Up $0.00 | $172.98 | $172.86 | 0 |
| 10:21 AM | $172.86 | Up $0.00 | $172.98 | $172.86 | 0 |
| 10:21 AM | $172.86 | Up $0.00 | $172.98 | $172.86 | 0 |
| 10:21 AM | $172.86 | Up $0.00 | $172.98 | $172.86 | 0 |
| 10:21 AM | $172.86 | Up $0.00 | $172.98 | $172.86 | 0 |
| 10:20 AM | $173.31 | Up $0.65 | $173.31 | $172.98 | 500 |
| 10:19 AM | $172.66 | Down $ -0.31 | $172.66 | $172.62 | 300 |
| 10:16 AM | $172.97 | Up $0.56 | $172.97 | $172.85 | 1,100 |
| 10:16 AM | $172.97 | Up $0.00 | $172.97 | $172.85 | 0 |
| 10:16 AM | $172.97 | Up $0.00 | $172.97 | $172.85 | 0 |
| 10:14 AM | $172.41 | Down $ -0.55 | $172.68 | $172.41 | 1,200 |
| 10:14 AM | $172.41 | Up $0.00 | $172.68 | $172.41 | 0 |
| 10:13 AM | $172.96 | Up $0.12 | $172.96 | $172.82 | 300 |
| 10:12 AM | $172.84 | Up $0.39 | $172.84 | $172.77 | 500 |
| 10:10 AM | $172.45 | Up $0.12 | $172.45 | $172.18 | 200 |
| 10:10 AM | $172.45 | Up $0.00 | $172.45 | $172.18 | 0 |
| 10:08 AM | $172.33 | Down $ -0.16 | $172.81 | $172.33 | 400 |
| 10:08 AM | $172.33 | Up $0.00 | $172.81 | $172.33 | 0 |
| 10:06 AM | $172.49 | Down $ -0.13 | $172.89 | $172.49 | 1,100 |
| 10:06 AM | $172.49 | Up $0.00 | $172.89 | $172.49 | 0 |
| 10:05 AM | $172.62 | Down $ -0.64 | $172.62 | $172.62 | 100 |
| 10:04 AM | $173.26 | Up $0.29 | $173.27 | $172.87 | 1,700 |
| 10:02 AM | $172.97 | Down $ -0.50 | $173.30 | $172.70 | 1,800 |
| 10:02 AM | $172.97 | Up $0.00 | $173.30 | $172.70 | 0 |
| 10:01 AM | $173.48 | Down $ -0.47 | $173.53 | $173.16 | 700 |
| 10:00 AM | $173.95 | Down $ -0.44 | $174.15 | $173.95 | 900 |
| 09:59 AM | $174.39 | Down $ -0.13 | $174.79 | $174.39 | 200 |
| 09:55 AM | $174.52 | Up $0.67 | $174.74 | $174.51 | 900 |
| 09:55 AM | $174.52 | Up $0.00 | $174.74 | $174.51 | 0 |
| 09:55 AM | $174.52 | Up $0.00 | $174.74 | $174.51 | 0 |
| 09:55 AM | $174.52 | Up $0.00 | $174.74 | $174.51 | 0 |
| 09:52 AM | $173.85 | Down $ -0.08 | $174.47 | $173.85 | 300 |
| 09:52 AM | $173.85 | Up $0.00 | $174.47 | $173.85 | 0 |
| 09:52 AM | $173.85 | Up $0.00 | $174.47 | $173.85 | 0 |
| 09:50 AM | $173.93 | Up $0.02 | $173.93 | $173.93 | 300 |
| 09:50 AM | $173.93 | Up $0.00 | $173.93 | $173.93 | 0 |
| 09:48 AM | $173.91 | Up $0.43 | $173.92 | $173.26 | 1,000 |
| 09:48 AM | $173.91 | Up $0.00 | $173.92 | $173.26 | 0 |
| 09:46 AM | $173.48 | Up $0.21 | $173.48 | $173.48 | 100 |
| 09:46 AM | $173.48 | Up $0.00 | $173.48 | $173.48 | 0 |
| 09:41 AM | $173.27 | Up $1.04 | $173.67 | $172.25 | 1,800 |
| 09:41 AM | $173.27 | Up $0.00 | $173.67 | $172.25 | 0 |
| 09:41 AM | $173.27 | Up $0.00 | $173.67 | $172.25 | 0 |
| 09:41 AM | $173.27 | Up $0.00 | $173.67 | $172.25 | 0 |
| 09:41 AM | $173.27 | Up $0.00 | $173.67 | $172.25 | 0 |
| 09:32 AM | $172.23 | Up $0.23 | $172.23 | $172.23 | 200 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:32 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 09:30 AM | $172.00 | Down $ -2.54 | $172.00 | $172.00 | 200 |
| 09:30 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| Previous close | $174.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2026 | $174.54 | $169.49 | $174.85 | $169.49 | 32,100 |
| 27/04/2026 | $176.93 | $174.75 | $177.19 | $173.88 | 83,800 |
| 24/04/2026 | $178.31 | $179.53 | $180.28 | $177.40 | 42,500 |
| 23/04/2026 | $177.52 | $177.89 | $179.73 | $175.03 | 71,800 |
| 22/04/2026 | $180.39 | $179.87 | $180.56 | $178.34 | 41,800 |
| 21/04/2026 | $178.45 | $182.48 | $184.79 | $177.74 | 55,400 |
| 20/04/2026 | $198.75 | $197.20 | $200.74 | $193.60 | 36,300 |
| 17/04/2026 | $203.94 | $203.50 | $204.18 | $201.34 | 78,000 |
| 16/04/2026 | $200.03 | $199.90 | $200.79 | $198.69 | 19,100 |
| 15/04/2026 | $198.81 | $203.31 | $203.35 | $198.20 | 33,500 |
| 14/04/2026 | $206.11 | $204.90 | $207.53 | $203.67 | 23,300 |
| 13/04/2026 | $202.50 | $203.14 | $204.32 | $202.21 | 23,500 |
| 10/04/2026 | $199.15 | $199.16 | $202.03 | $198.21 | 22,700 |
| 09/04/2026 | $199.71 | $200.49 | $203.17 | $199.12 | 30,000 |
| 08/04/2026 | $199.29 | $202.87 | $203.24 | $198.20 | 37,500 |
| 07/04/2026 | $193.86 | $197.86 | $200.23 | $192.00 | 43,800 |
| 06/04/2026 | $201.46 | $202.86 | $204.06 | $201.06 | 23,900 |
| 02/04/2026 | $195.59 | $198.96 | $199.00 | $194.20 | 42,800 |
| 01/04/2026 | $203.90 | $208.35 | $208.63 | $203.58 | 38,100 |
| 31/03/2026 | $198.52 | $194.02 | $198.81 | $194.02 | 29,700 |
| 30/03/2026 | $186.92 | $190.35 | $190.36 | $184.32 | 39,800 |
| 27/03/2026 | $187.83 | $190.74 | $190.74 | $187.01 | 26,900 |
| 26/03/2026 | $184.67 | $189.63 | $189.63 | $184.33 | 63,700 |
| 25/03/2026 | $192.65 | $192.92 | $193.89 | $191.63 | 61,700 |
| 24/03/2026 | $188.87 | $188.52 | $189.93 | $186.66 | 31,600 |
| 23/03/2026 | $187.02 | $188.05 | $190.68 | $186.53 | 44,900 |
| 20/03/2026 | $184.71 | $185.26 | $187.40 | $179.79 | 635,300 |
| 19/03/2026 | $188.11 | $187.51 | $190.83 | $183.87 | 80,200 |
| 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 |
Graphs are not available, please refer to the detailed table