FRA, A781 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, A781: Sprott Inc

05 Sep 2025

LAST: 57.00	CHANGE: 0.00	OPEN: 57.00	HIGH: 57.00	ASK: 0.00	VOLUME: 230
LAST: 57.00	CHG(%): 0.00	PREV: 57.00	LOW: 57.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	57.00	57.00	57.00	57.00	230
04 Sep 25	56.50	57.00	56.50	57.00	230
03 Sep 25	58.00	58.00	56.50	56.50	230
02 Sep 25	56.00	57.50	56.00	57.50	230
01 Sep 25	56.00	56.00	56.00	56.00	230
29 Aug 25	55.50	56.00	55.50	56.00	230
28 Aug 25	55.50	55.50	55.00	55.00	230
27 Aug 25	55.50	55.50	55.00	55.00	230
26 Aug 25	55.50	55.50	55.00	55.00	230
25 Aug 25	55.50	55.50	55.50	55.50	230

COMPANY PROFILE

Name:	Sprott Inc
About:	Sprott Inc. is a publicly owned asset management holding company. Through its subsidiaries, the firm provides asset management, portfolio management, wealth management, fund management, and administrative and consulting services to its clients. It offers mutual funds, hedge funds, and offshore funds, along with managed accounts. Further, the firm also provides broker-dealer activities. Sprott Inc. was formed on February 13, 2008 and is based in Toronto, Canada.
Industry:	Asset Management
Address:	Royal Bank Plaza, Toronto, ON, Canada, M5J 2J1
Website:	https://www.sprott.com
ISIN:	CA8520662088

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.64
DivYield:	0.02
Div/Share:	1.20
Price to Book:	4.89
Price to Sales:	7.51
EBITDA:	74.37M
Shares:	25.8M
Market Cap:	1.471B

TECHNICAL INDICATORS

MA5:	56.80
MA10:	56.05
MA20:	55.60
MA50:	57.92
MA100:	54.33
MA200:	47.48
STO9:	66.67
STO14:	80.00
RSI14:	57.89
WPR14:	-11.11
MTM14:	4.00
ROC14:	0.08
ATR:	0.79
Week High:	58.00
Week Low:	55.50
Month High:	59.26
Month Low:	53.00
Year High:	65.14
Year Low:	34.91
Volatility:	5.14

RECENT SPLITS

Date	Ratio
28 May 2020	1-10

RECENT DIVIDENDS

Date	Amount
18 Aug 2025	$0.26
20 May 2025	$0.26
10 Mar 2025	$0.26
18 Nov 2024	$0.26
19 Aug 2024	$0.21
17 May 2024	$0.21
01 Mar 2024	$0.21
10 Nov 2023	$0.21
18 Aug 2023	$0.21
12 May 2023	$0.21