Sprott Inc. Common Sharesのデータ

Sprott Inc. Common Sharesの基本情報

名前 Sprott Inc. Common Shares
ティッカー SII
国 nan
上場年 2020.0
セクター Finance

Sprott Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.43 32.52 33.08 32.57 101500.0 32.57
2021-02-12 32.64 31.85 32.34 32.56 68700.0 32.56
2021-02-11 32.39 31.6 32.39 32.34 67700.0 32.34
2021-02-10 32.99 31.65 32.52 32.24 78100.0 32.24
2021-02-09 33.0 32.2 32.4 32.33 116600.0 32.33
2021-02-08 32.44 31.05 31.09 32.1 225400.0 32.1
2021-02-05 31.57 30.6 31.05 31.33 53300.0 31.33
2021-02-04 31.85 30.51 31.78 31.04 163400.0 31.04
2021-02-03 32.6 31.26 32.52 31.77 114000.0 31.77
2021-02-02 32.15 29.93 30.5 31.99 195500.0 31.99
2021-02-01 31.19 29.49 29.75 30.43 235800.0 30.43
2021-01-29 29.77 28.03 29.05 28.38 96700.0 28.38
2021-01-28 29.34 28.45 28.45 28.9 102800.0 28.9
2021-01-27 29.33 28.51 29.33 28.87 129100.0 28.87
2021-01-26 29.65 29.26 29.29 29.54 36800.0 29.54
2021-01-25 29.39 28.28 29.34 29.29 80800.0 29.29
2021-01-22 29.53 29.1 29.47 29.44 38200.0 29.44
2021-01-21 29.76 29.14 29.64 29.67 44000.0 29.67
2021-01-20 29.97 28.92 29.17 29.41 98000.0 29.41
2021-01-19 29.32 28.96 29.02 29.0 63800.0 29.0
2021-01-15 29.21 28.57 28.87 29.01 72700.0 29.01
2021-01-14 29.41 28.79 28.88 29.01 66100.0 29.01
2021-01-13 29.57 28.88 29.35 28.89 41300.0 28.89
2021-01-12 29.66 29.03 29.65 29.35 66600.0 29.35
2021-01-11 30.1 29.54 29.94 29.64 55800.0 29.64
2021-01-08 30.49 29.82 30.38 30.31 127900.0 30.31
2021-01-07 30.75 30.25 30.54 30.53 134100.0 30.53
2021-01-06 30.9 30.3 30.45 30.52 73400.0 30.52
2021-01-05 30.6 30.1 30.23 30.35 79200.0 30.35
2021-01-04 30.44 29.43 29.61 30.22 119500.0 30.22
2020-12-31 29.3 28.47 28.99 28.99 107500.0 28.99
2020-12-30 29.2 28.5 28.5 28.69 74600.0 28.69
2020-12-29 29.0 28.24 28.35 28.59 103500.0 28.59
2020-12-28 29.2 28.2 29.07 28.29 120500.0 28.29
2020-11-25 30.67 29.57 29.58 30.41 88800.0 30.41
2020-11-24 29.73 28.99 29.32 29.58 134200.0 29.58
2020-11-23 29.61 29.11 29.61 29.3 72700.0 29.3
2020-11-20 29.7 29.26 29.5 29.53 46800.0 29.53
2020-11-19 29.82 29.06 29.06 29.53 86100.0 29.28
2020-11-18 30.34 29.4 29.92 29.45 52800.0 29.2
2020-11-17 29.92 29.25 29.45 29.8 92800.0 29.55
2020-11-16 30.31 29.35 30.0 29.45 123300.0 29.2
2020-11-13 32.0 29.58 31.97 30.13 143900.0 29.87
2020-11-12 29.81 29.26 29.56 29.34 87200.0 29.09
2020-11-11 29.91 29.18 29.35 29.28 66900.0 29.03
2020-11-10 29.79 29.3 29.36 29.35 48900.0 29.1
2020-11-09 30.38 29.01 29.92 29.4 127300.0 29.15
2020-11-06 31.26 30.3 30.3 30.43 83500.0 30.17
2020-11-05 30.72 28.81 29.36 30.48 178400.0 30.22
2020-11-04 29.65 28.57 29.5 28.9 78100.0 28.66
2020-11-03 30.19 29.59 29.6 29.74 118000.0 29.49
2020-11-02 30.05 28.74 29.85 29.56 291500.0 29.31
2020-10-30 29.94 28.6 29.6 29.85 385700.0 29.6
2020-10-29 31.65 30.03 31.54 30.15 338400.0 29.89
2020-10-28 32.75 31.52 32.75 31.6 172400.0 31.33
2020-10-27 33.46 32.74 32.99 33.25 32300.0 32.97
2020-10-26 33.92 32.56 33.65 32.78 54500.0 32.5
2020-10-23 33.95 33.51 33.72 33.63 37100.0 33.35
2020-10-22 34.0 32.8 33.0 33.76 44100.0 33.47
2020-10-21 33.41 32.8 32.8 33.1 42800.0 32.82
2020-10-20 33.15 32.62 32.99 32.88 44800.0 32.6
2020-10-19 34.3 32.59 33.95 32.62 60600.0 32.34
2020-10-16 35.7 33.72 35.22 33.95 58900.0 33.66
2020-10-15 35.41 33.8 34.08 35.21 43500.0 34.91
2020-10-14 34.85 33.92 34.45 34.66 51700.0 34.37
2020-10-13 34.31 33.52 34.04 34.2 42100.0 33.91
2020-10-12 34.9 34.01 34.29 34.35 43300.0 34.06
2020-10-09 34.48 33.87 33.95 34.25 75600.0 33.96
2020-10-08 33.85 32.27 33.23 33.55 79100.0 33.27
2020-10-07 33.75 33.11 33.75 33.23 82000.0 32.95
2020-10-06 34.7 33.1 34.68 33.69 110200.0 33.4
2020-10-05 34.78 32.82 33.0 34.47 108100.0 34.18
2020-10-02 34.06 32.88 33.87 33.19 84200.0 32.91
2020-10-01 34.56 33.8 34.13 34.1 42600.0 33.81
2020-09-30 34.31 33.57 33.85 34.14 38700.0 33.85
2020-09-29 34.96 33.85 34.2 33.91 46200.0 33.62
2020-09-28 34.73 34.0 34.38 34.36 53800.0 34.07
2020-09-25 35.05 34.2 35.02 34.36 40500.0 34.07
2020-09-24 35.37 33.28 33.99 35.01 76200.0 34.71
2020-09-23 36.03 34.17 35.77 34.24 105600.0 33.95
2020-09-22 36.66 35.57 36.25 36.1 69500.0 35.79
2020-09-21 37.32 35.93 37.0 36.28 146900.0 35.97
2020-09-18 39.02 37.27 38.08 37.61 48500.0 37.29
2020-09-17 38.48 37.55 38.0 37.82 81500.0 37.5
2020-09-16 40.06 38.35 40.0 38.49 64400.0 38.16
2020-09-15 40.96 39.34 40.35 39.88 32000.0 39.54
2020-09-14 40.43 38.71 38.73 39.87 43400.0 39.53
2020-09-11 39.54 38.24 39.14 38.73 53300.0 38.4
2020-09-10 40.65 39.04 40.0 39.14 31800.0 38.81
2020-09-09 40.5 39.78 40.0 39.96 39800.0 39.62
2020-09-08 40.77 38.66 40.31 39.89 65900.0 39.55
2020-09-04 42.18 39.3 42.18 41.01 106400.0 40.66
2020-09-03 43.15 41.57 43.0 41.92 70400.0 41.57
2020-09-02 43.33 41.9 43.22 43.33 38500.0 42.96
2020-09-01 43.43 42.3 42.9 43.22 29900.0 42.85
2020-08-31 43.05 42.25 42.5 42.57 48100.0 42.21
2020-08-28 43.27 41.7 42.61 42.39 41500.0 42.03
2020-08-27 42.39 41.16 42.19 42.1 50800.0 41.74
2020-08-26 41.95 41.13 41.35 41.69 37800.0 41.34
2020-08-25 41.36 40.53 40.74 41.28 35400.0 40.93
2020-08-24 41.29 40.02 40.64 40.4 58100.0 40.06
2020-08-21 40.61 39.01 40.6 40.61 68500.0 40.27
2020-08-20 41.11 40.15 40.73 40.59 33400.0 40.25
2020-08-19 41.0 39.94 40.8 40.7 92400.0 40.36
2020-08-18 42.98 40.59 42.45 41.2 110900.0 40.85
2020-08-17 43.63 40.06 40.06 42.4 220600.0 42.04
2020-08-14 41.42 39.54 41.14 40.1 56800.0 39.76
2020-08-13 41.27 39.85 40.0 41.22 92600.0 40.64
2020-08-12 40.25 38.2 38.39 39.65 70500.0 39.09
2020-08-11 39.44 37.86 38.6 38.0 87500.0 37.47
2020-08-10 39.88 37.9 37.9 38.6 103100.0 38.06
2020-08-07 40.08 37.43 40.08 37.8 84700.0 37.27
2020-08-06 40.66 38.78 40.58 39.66 58900.0 39.1
2020-08-05 40.16 39.09 39.99 39.82 56300.0 39.26
2020-08-04 40.02 38.32 39.8 39.44 123000.0 38.89
2020-08-03 40.6 38.63 38.67 40.25 62200.0 39.69
2020-07-31 38.57 37.55 38.57 38.17 71800.0 37.64
2020-07-30 39.16 36.8 39.0 38.06 98900.0 37.53
2020-07-29 41.38 38.11 41.25 38.88 119400.0 38.34
2020-07-28 41.78 40.74 41.59 40.91 54400.0 40.34
2020-07-27 42.5 39.0 39.0 41.21 363600.0 40.63
2020-07-24 40.0 38.1 40.0 38.75 64900.0 38.21
2020-07-23 39.9 38.0 39.9 38.28 76400.0 37.74
2020-07-22 39.86 38.44 38.6 39.21 103400.0 38.66
2020-07-21 39.08 38.4 39.02 38.64 51800.0 38.1
2020-07-20 38.63 38.07 38.29 38.55 55700.0 38.01
2020-07-17 38.2 36.84 37.0 37.72 58200.0 37.19
2020-07-16 38.3 36.53 37.87 37.1 78700.0 36.58
2020-07-15 38.92 37.51 38.74 37.99 47300.0 37.46
2020-07-14 38.42 37.01 37.04 38.38 52500.0 37.84
2020-07-13 38.45 37.24 38.19 37.5 98900.0 36.98
2020-07-10 38.17 35.1 38.17 37.51 138100.0 36.98
2020-07-09 38.5 36.66 37.95 38.01 88700.0 37.48
2020-07-08 38.55 37.55 38.5 37.91 67800.0 37.38
2020-07-07 38.48 36.72 37.87 38.35 61500.0 37.81
2020-07-06 38.7 36.5 38.5 38.7 121400.0 38.16
2020-07-02 39.96 37.26 39.5 37.85 154100.0 37.32
2020-07-01 40.0 36.23 37.0 38.68 195400.0 38.14
2020-06-30 36.1 33.15 33.91 36.1 263500.0 35.59
2020-06-29 38.95 33.0 36.5 33.3 124900.0 32.83
2020-06-26 34.53 32.36 34.53 33.7 55300.0 33.23
2020-06-25 34.03 29.91 29.91 33.86 131600.0 33.39
2020-06-24 32.63 31.43 32.63 31.97 39700.0 31.52
2020-06-23 31.85 30.61 30.61 31.45 45600.0 31.01
2020-06-22 30.88 28.48 29.78 30.61 47100.0 30.18
2020-06-19 30.21 29.25 29.3 29.65 35500.0 29.23
2020-06-18 30.0 29.04 29.79 29.5 23300.0 29.09
2020-06-17 30.29 27.8 27.8 29.67 30500.0 29.25
2020-06-16 30.6 28.71 30.27 29.0 38300.0 28.59
2020-06-15 29.98 27.2 28.92 29.78 89400.0 29.36
2020-06-12 30.23 28.0 29.38 28.95 41100.0 28.54
2020-06-11 32.04 28.76 32.04 28.76 100600.0 28.36
2020-06-10 31.93 30.23 31.93 31.04 63200.0 30.61
2020-06-09 31.73 29.85 30.5 30.15 66000.0 29.73
2020-06-08 31.51 28.7 28.7 29.72 89800.0 29.3
2020-06-05 32.06 29.33 32.0 29.45 226500.0 29.04
2020-06-04 32.93 31.05 32.64 31.92 98600.0 31.47
2020-06-03 34.71 31.5 33.44 32.08 106300.0 31.63
2020-06-02 35.23 33.15 34.49 33.31 176400.0 32.84
2020-06-01 35.04 28.9 31.16 33.85 455400.0 33.38
2020-05-29 29.21 26.9 26.9 28.0 141800.0 27.61
2020-05-28 29.7 25.58 28.4 25.58 5900.0 25.22
2020-05-27 26.9 25.3 26.4 26.9 283000.0 26.52
2020-05-26 27.5 26.1 27.5 26.5 293900.0 26.13
2020-05-22 26.7 25.4 26.7 26.0 215200.0 25.64
2020-05-21 27.5 25.4 25.9 25.9 263100.0 25.54
2020-05-20 27.5 26.1 27.5 26.5 314600.0 26.13
2020-05-19 27.1 24.0 25.5 25.9 826700.0 25.54
2020-05-18 25.8 23.2 25.3 25.6 472500.0 25.24
2020-05-15 25.6 24.1 25.4 25.1 525700.0 24.75
2020-05-14 25.4 23.8 23.8 25.4 279900.0 25.02
2020-05-13 25.3 24.5 24.8 25.1 356000.0 24.73
2020-05-12 25.6 24.7 24.9 25.1 201600.0 24.73
2020-05-11 25.7 24.2 25.7 24.9 257400.0 24.53
2020-05-08 25.3 23.0 23.0 24.9 525200.0 24.53
2020-05-07 24.9 23.8 24.4 24.7 454300.0 24.33
2020-05-06 25.1 23.4 23.4 24.4 275100.0 24.04
2020-05-05 25.0 22.9 23.2 24.8 232400.0 24.43
2020-05-04 24.4 23.5 23.7 24.0 279400.0 23.64
2020-05-01 24.5 23.5 23.8 24.1 580800.0 23.74
2020-04-30 25.6 24.2 25.4 24.5 257600.0 24.14
2020-04-29 25.3 24.3 25.0 25.2 438300.0 24.83
2020-04-28 26.5 24.0 26.5 24.7 416200.0 24.33
2020-04-27 25.0 23.8 23.8 24.7 288900.0 24.33
2020-04-24 26.0 23.9 26.0 24.5 388800.0 24.14
2020-04-23 25.5 24.0 24.1 25.2 451700.0 24.83
2020-04-22 24.0 23.3 23.5 23.8 377800.0 23.45
2020-04-21 23.5 21.5 21.8 23.2 438800.0 22.86
2020-04-20 22.4 21.1 21.1 22.4 430300.0 22.07
2020-04-17 22.5 21.3 22.5 21.4 506100.0 21.08
2020-04-16 22.1 20.9 21.1 21.7 408300.0 21.38
2020-04-15 22.3 20.5 22.2 21.4 338200.0 21.08
2020-04-14 22.5 21.1 21.6 22.1 492800.0 21.77
2020-04-13 21.2 18.7 19.9 21.2 504700.0 20.89
2020-04-09 19.9 18.5 19.9 19.4 594700.0 19.11
2020-04-08 18.7 17.2 17.9 18.5 449900.0 18.23
2020-04-07 18.7 16.6 16.7 16.9 418700.0 16.65
2020-04-06 18.0 16.1 17.9 16.7 469400.0 16.45
2020-04-03 16.4 15.3 15.5 16.0 43400.0 15.76
2020-04-02 17.0 15.6 16.2 16.7 17500.0 16.45
2020-04-01 16.2 15.6 15.8 16.2 16400.0 15.96
2020-03-31 17.1 15.5 15.5 16.2 20200.0 15.96
2020-03-30 16.5 15.5 16.0 16.1 30200.0 15.86
2020-03-27 17.7 15.7 17.5 15.9 28300.0 15.66
2020-03-26 19.5 16.9 17.9 16.9 49600.0 16.65
2020-03-25 18.9 16.3 17.0 17.9 61900.0 17.63
2020-03-24 17.3 15.0 15.7 16.4 55200.0 16.16
2020-03-23 15.2 13.9 14.0 14.9 60500.0 14.68
2020-03-20 17.7 14.7 15.0 14.7 58700.0 14.48
2020-03-19 16.2 14.4 15.2 15.8 50600.0 15.57
2020-03-18 17.7 14.6 17.3 15.5 67000.0 15.27
2020-03-17 18.8 14.7 15.1 17.3 62500.0 17.04
2020-03-16 16.5 13.3 13.3 15.5 97300.0 15.27
2020-03-13 15.6 13.6 14.0 15.1 119500.0 14.88
2020-03-12 17.5 14.4 15.8 14.7 193900.0 14.48
2020-03-11 19.0 17.2 18.8 17.6 73600.0 17.34
2020-03-10 20.0 18.2 19.8 18.8 71500.0 18.52
2020-03-09 20.0 18.4 20.0 19.4 87300.0 19.11
2020-03-06 20.8 19.4 20.1 20.0 123000.0 19.7
2020-03-05 21.1 20.4 20.8 20.6 37700.0 20.08
2020-03-04 21.6 20.3 21.6 20.7 21200.0 20.18
2020-03-03 21.6 20.2 20.5 20.7 55300.0 20.18
2020-03-02 21.2 20.3 20.3 20.5 38800.0 19.98
2020-02-28 21.3 19.9 21.2 20.5 172200.0 19.98
2020-02-27 23.5 21.5 23.5 21.5 57500.0 20.96
2020-02-26 24.1 23.5 23.8 23.6 18100.0 23.0
2020-02-25 25.1 23.9 25.1 23.9 26700.0 23.29
2020-02-24 25.4 24.3 24.5 24.8 34900.0 24.17
2020-02-21 25.1 24.1 24.1 24.7 28100.0 24.07
2020-02-20 24.5 23.3 24.2 24.4 17700.0 23.78
2020-02-19 24.3 23.5 23.5 24.3 35900.0 23.68
2020-02-18 24.2 22.7 24.0 24.1 47000.0 23.49