FinData: Historical Data for TSE, SII

Friday, 03 May 2024

SPROTT INC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	44.74	45.82	43.59	44.10	22,809
13/10/22	42.78	45.12	41.60	44.61	41,427
12/10/22	46.45	46.51	43.67	43.91	29,175
11/10/22	45.12	46.87	43.87	46.47	42,375
07/10/22	48.04	48.40	45.88	46.10	21,040
06/10/22	47.29	48.95	47.29	48.77	18,036
05/10/22	48.71	49.15	47.64	47.87	12,708
04/10/22	49.49	49.71	49.01	49.51	19,657
03/10/22	46.98	48.39	46.75	47.87	17,461
30/09/22	45.87	47.00	45.54	46.35	28,273
29/09/22	46.22	46.23	44.89	46.08	19,536
28/09/22	43.83	47.22	43.57	46.74	32,304
26/09/22	43.35	43.81	42.20	42.25	49,871
23/09/22	45.00	45.00	42.74	43.57	51,364
22/09/22	46.37	46.50	45.00	45.00	33,047
21/09/22	45.29	47.24	45.29	46.36	39,302
20/09/22	46.89	46.89	44.78	45.37	42,638
19/09/22	47.60	47.85	46.63	46.97	19,072
16/09/22	47.48	48.70	46.85	47.72	31,272
15/09/22	49.85	50.61	47.78	48.43	30,020
14/09/22	48.53	49.86	48.38	49.73	16,102
13/09/22	49.72	50.71	48.06	48.49	35,563
12/09/22	51.64	51.84	50.72	51.17	17,790
09/09/22	50.41	51.63	50.41	50.89	45,644
08/09/22	48.21	49.66	48.16	49.66	58,790
07/09/22	47.53	48.50	46.41	48.50	49,466
06/09/22	47.22	48.09	46.93	47.53	33,691
02/09/22	47.21	48.19	46.69	47.18	27,839
01/09/22	49.00	49.00	46.35	46.78	43,013
31/08/22	48.79	50.09	48.62	49.67	42,048
30/08/22	48.32	49.64	47.87	48.98	30,576
29/08/22	47.03	48.76	46.69	48.53	30,695
26/08/22	49.32	49.82	46.96	47.63	36,730
25/08/22	49.83	50.52	49.33	49.39	20,366
24/08/22	47.73	49.51	47.60	49.36	23,229
23/08/22	46.78	47.92	46.47	47.44	22,976
22/08/22	46.88	46.88	43.60	46.64	57,470
19/08/22	49.09	49.22	47.61	48.04	40,830
18/08/22	48.63	49.66	48.63	49.44	27,895
17/08/22	49.15	49.15	48.04	48.46	12,868
16/08/22	48.58	49.39	48.25	49.38	30,185
15/08/22	48.04	48.94	48.02	48.91	20,829

Global Indices

No news available...

Currencies