5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+7.92%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+18.36%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.02 | $10.02 (0%) | $10.11 | $10.01 | 14.13 K | |
| 09/18/2026 | $10.01 | $10.04 (0.3%) | $10.19 | $10.01 | 9.82 K | $299.79 M |
| 09/17/2026 | $10.07 | $10.11 (0.4%) | $10.29 | $10.07 | 11.94 K | $301.88 M |
| 09/16/2026 | $10.29 | $10.13 (-1.55%) | $10.33 | $10.03 | 20.30 K | $302.47 M |
| 09/15/2026 | $10.25 | $10.22 (-0.29%) | $10.33 | $10.07 | 24.03 K | $305.16 M |
| 09/14/2026 | $10.51 | $10.38 (-1.24%) | $10.58 | $10.35 | 17.30 K | $309.94 M |
| 09/11/2026 | $10.66 | $10.59 (-0.66%) | $10.66 | $10.59 | 5.00 K | $316.21 M |
| 09/10/2026 | $10.62 | $10.61 (-0.09%) | $10.70 | $10.50 | 14.00 K | $316.81 M |
| 09/09/2026 | $10.65 | $10.65 (0%) | $10.73 | $10.62 | 15.71 K | $318.00 M |
| 09/08/2026 | $10.74 | $10.63 (-1.02%) | $10.80 | $10.57 | 86.15 K | $317.40 M |
| 09/04/2026 | $10.82 | $10.75 (-0.65%) | $10.82 | $10.73 | 17.30 K | $320.99 M |
| 09/03/2026 | $10.91 | $10.87 (-0.37%) | $10.99 | $10.84 | 24.03 K | $324.57 M |
| 09/02/2026 | $10.77 | $10.79 (0.19%) | $10.81 | $10.73 | 10.72 K | $322.18 M |
| 09/01/2026 | $10.65 | $10.67 (0.19%) | $10.78 | $10.61 | 40.02 K | $318.99 M |
| 08/31/2026 | $10.69 | $10.62 (-0.65%) | $10.88 | $10.60 | 27.70 K | $317.49 M |
| 08/28/2026 | $10.66 | $10.70 (0.38%) | $10.85 | $10.66 | 20.70 K | $319.88 M |
| 08/27/2026 | $10.74 | $10.70 (-0.37%) | $10.86 | $10.70 | 22.63 K | $319.88 M |
| 08/26/2026 | $10.85 | $10.77 (-0.74%) | $10.96 | $10.76 | 24.80 K | $321.98 M |
| 08/25/2026 | $10.73 | $10.85 (1.12%) | $10.93 | $10.73 | 17.33 K | $324.37 M |
| 08/24/2026 | $10.88 | $10.81 (-0.64%) | $10.91 | $10.77 | 8.94 K | $323.17 M |
| 08/21/2026 | $10.78 | $10.88 (0.93%) | $10.94 | $10.78 | 31.40 K | $325.27 M |
| 08/20/2026 | $10.70 | $10.72 (0.19%) | $10.82 | $10.70 | 30.00 K | $320.48 M |
| 08/19/2026 | $10.76 | $10.66 (-0.93%) | $10.77 | $10.61 | 10.44 K | $318.69 M |
| 08/18/2026 | $10.64 | $10.66 (0.19%) | $10.77 | $10.60 | 16.80 K | $318.69 M |
| 08/17/2026 | $10.62 | $10.72 (0.94%) | $10.79 | $10.62 | 36.94 K | $320.48 M |
| 08/14/2026 | $10.79 | $10.69 (-0.93%) | $10.84 | $10.66 | 21.55 K | $319.59 M |
| 08/13/2026 | $10.64 | $10.73 (0.85%) | $10.80 | $10.64 | 25.11 K | $320.78 M |
| 08/12/2026 | $10.75 | $10.61 (-1.3%) | $10.76 | $10.59 | 57.83 K | $317.19 M |
| 08/11/2026 | $10.49 | $10.66 (1.62%) | $10.69 | $10.49 | 49.25 K | $318.69 M |
| 08/10/2026 | $10.29 | $10.42 (1.26%) | $10.50 | $10.19 | 42.40 K | $311.51 M |
| 08/07/2026 | $10.13 | $10.29 (1.58%) | $10.33 | $10.13 | 32.40 K | $307.63 M |
| 08/06/2026 | $10.07 | $10.16 (0.89%) | $10.25 | $10.07 | 12.70 K | $303.74 M |
| 08/05/2026 | $10.10 | $10.08 (-0.2%) | $10.27 | $10.08 | 35.04 K | $301.35 M |
| 08/04/2026 | $10.00 | $10.09 (0.9%) | $10.15 | $10.00 | 13.14 K | $301.65 M |
| 08/03/2026 | $9.99 | $9.97 (-0.2%) | $10.05 | $9.91 | 26.20 K | $298.06 M |
| 07/31/2026 | $9.92 | $9.92 (0%) | $10.01 | $9.89 | 19.10 K | $296.57 M |
| 07/30/2026 | $9.94 | $10.00 (0.6%) | $10.08 | $9.94 | 32.18 K | $298.96 M |
| 07/29/2026 | $9.97 | $9.91 (-0.6%) | $9.97 | $9.90 | 23.60 K | $296.27 M |
| 07/28/2026 | $9.88 | $9.90 (0.2%) | $9.96 | $9.85 | 9.80 K | $295.97 M |
| 07/27/2026 | $9.87 | $9.84 (-0.3%) | $9.93 | $9.84 | 13.10 K | $294.17 M |
| 07/24/2026 | $9.87 | $9.81 (-0.61%) | $9.94 | $9.81 | 18.90 K | $293.28 M |
| 07/23/2026 | $9.92 | $9.83 (-0.91%) | $9.92 | $9.75 | 20.20 K | $293.88 M |
| 07/22/2026 | $9.95 | $9.86 (-0.9%) | $9.95 | $9.82 | 23.80 K | $294.77 M |
| 07/21/2026 | $10.03 | $9.79 (-2.39%) | $10.03 | $9.75 | 29.91 K | $292.68 M |
| 07/20/2026 | $9.97 | $9.76 (-2.11%) | $9.97 | $9.75 | 23.10 K | $291.78 M |
| 07/17/2026 | $9.79 | $9.92 (1.33%) | $9.92 | $9.79 | 14.93 K | $296.57 M |
| 07/16/2026 | $9.89 | $9.89 (0%) | $9.97 | $9.84 | 15.51 K | $295.67 M |
| 07/15/2026 | $9.87 | $9.84 (-0.3%) | $9.97 | $9.82 | 76.71 K | $294.17 M |
| 07/14/2026 | $9.79 | $9.79 (0%) | $9.88 | $9.75 | 45.72 K | $292.68 M |
| 07/13/2026 | $9.76 | $9.73 (-0.31%) | $9.90 | $9.68 | 43.35 K | $290.89 M |
| 07/10/2026 | $9.69 | $9.71 (0.21%) | $9.74 | $9.62 | 24.90 K | $290.29 M |
| 07/09/2026 | $9.71 | $9.69 (-0.21%) | $9.74 | $9.62 | 58.25 K | $289.69 M |
| 07/08/2026 | $9.72 | $9.62 (-1.03%) | $9.72 | $9.59 | 72.30 K | $287.60 M |
| 07/07/2026 | $9.62 | $9.63 (0.1%) | $9.75 | $9.54 | 99.64 K | $287.90 M |
| 07/06/2026 | $9.56 | $9.53 (-0.31%) | $9.72 | $9.48 | 60.92 K | $284.91 M |
| 07/02/2026 | $9.62 | $9.52 (-1.04%) | $9.62 | $9.50 | 26.32 K | $284.61 M |
| 07/01/2026 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.48 | 35.80 K | $284.01 M |
| 06/30/2026 | $9.46 | $9.48 (0.21%) | $9.54 | $9.46 | 17.30 K | $283.41 M |
| 06/29/2026 | $9.47 | $9.47 (0%) | $9.57 | $9.40 | 6.60 K | $283.11 M |
| 06/26/2026 | $9.47 | $9.40 (-0.74%) | $9.62 | $9.40 | 17.72 K | $281.02 M |
| 06/25/2026 | $9.50 | $9.52 (0.21%) | $9.60 | $9.46 | 77.93 K | $284.61 M |
| 06/24/2026 | $9.56 | $9.52 (-0.42%) | $9.60 | $9.49 | 40.70 K | $284.61 M |
| 06/23/2026 | $9.56 | $9.55 (-0.1%) | $9.58 | $9.51 | 20.90 K | $285.50 M |
| 06/22/2026 | $9.66 | $9.61 (-0.52%) | $9.69 | $9.61 | 10.90 K | $287.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
