5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-5.01%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+17.78%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.16 | $9.80 (-3.54%) | $10.16 | $9.80 | 23.96 K | $292.62 M |
| 11/04/2026 | $10.16 | $10.17 (0.1%) | $10.17 | $10.06 | 9.22 K | $303.67 M |
| 11/03/2026 | $10.11 | $10.06 (-0.49%) | $10.12 | $10.05 | 10.62 K | $300.38 M |
| 11/02/2026 | $10.12 | $10.07 (-0.49%) | $10.12 | $9.96 | 9.70 K | $300.68 M |
| 10/30/2026 | $9.85 | $9.94 (0.91%) | $9.98 | $9.80 | 14.10 K | $296.80 M |
| 10/29/2026 | $10.13 | $10.04 (-0.89%) | $10.13 | $10.01 | 12.10 K | $299.79 M |
| 10/28/2026 | $9.93 | $9.89 (-0.4%) | $10.02 | $9.83 | 15.13 K | $295.31 M |
| 10/27/2026 | $9.79 | $9.82 (0.31%) | $9.83 | $9.74 | 4.64 K | $293.22 M |
| 10/26/2026 | $9.65 | $9.71 (0.62%) | $9.76 | $9.62 | 43.34 K | $289.93 M |
| 10/23/2026 | $9.64 | $9.70 (0.62%) | $9.74 | $9.64 | 8.58 K | $289.63 M |
| 10/22/2026 | $9.68 | $9.77 (0.93%) | $9.77 | $9.57 | 20.43 K | $291.73 M |
| 10/21/2026 | $9.82 | $9.76 (-0.61%) | $9.82 | $9.76 | 7.71 K | $291.43 M |
| 10/20/2026 | $9.92 | $9.80 (-1.21%) | $9.92 | $9.80 | 17.50 K | $292.62 M |
| 10/19/2026 | $9.82 | $9.81 (-0.1%) | $9.86 | $9.77 | 3.42 K | $292.92 M |
| 10/16/2026 | $9.78 | $9.70 (-0.82%) | $9.81 | $9.67 | 20.40 K | $289.63 M |
| 10/15/2026 | $9.60 | $9.76 (1.67%) | $9.93 | $9.60 | 21.82 K | $291.43 M |
| 10/14/2026 | $9.72 | $9.71 (-0.1%) | $9.77 | $9.71 | 8.41 K | $289.93 M |
| 10/13/2026 | $9.81 | $9.77 (-0.41%) | $9.81 | $9.70 | 18.70 K | $291.73 M |
| 10/12/2026 | $9.65 | $9.79 (1.45%) | $9.99 | $9.65 | 8.81 K | $292.32 M |
| 10/09/2026 | $9.55 | $9.75 (2.09%) | $9.76 | $9.55 | 20.92 K | $291.13 M |
| 10/08/2026 | $9.50 | $9.59 (0.95%) | $9.74 | $9.50 | 9.23 K | $286.35 M |
| 10/07/2026 | $9.71 | $9.56 (-1.54%) | $10.36 | $9.48 | 50.43 K | $285.45 M |
| 10/06/2026 | $9.66 | $9.77 (1.14%) | $9.85 | $9.66 | 11.70 K | $291.73 M |
| 10/05/2026 | $9.66 | $9.68 (0.21%) | $9.79 | $9.62 | 12.79 K | $289.04 M |
| 10/02/2026 | $9.67 | $9.65 (-0.21%) | $9.81 | $9.62 | 21.44 K | $288.14 M |
| 10/01/2026 | $9.66 | $9.61 (-0.52%) | $9.68 | $9.61 | 16.36 K | $286.95 M |
| 09/30/2026 | $9.76 | $9.69 (-0.72%) | $9.77 | $9.63 | 16.60 K | $289.34 M |
| 09/29/2026 | $9.68 | $9.69 (0.1%) | $9.74 | $9.64 | 11.85 K | $289.34 M |
| 09/28/2026 | $9.90 | $9.68 (-2.22%) | $10.63 | $9.67 | 45.32 K | $289.04 M |
| 09/25/2026 | $9.88 | $9.95 (0.71%) | $10.07 | $9.88 | 15.00 K | $297.10 M |
| 09/24/2026 | $10.05 | $9.91 (-1.39%) | $10.07 | $9.91 | 17.18 K | $295.91 M |
| 09/23/2026 | $10.12 | $9.95 (-1.68%) | $10.12 | $9.95 | 13.90 K | $297.10 M |
| 09/22/2026 | $10.00 | $10.05 (0.5%) | $10.08 | $9.93 | 12.40 K | $300.09 M |
| 09/21/2026 | $10.02 | $10.05 (0.3%) | $10.10 | $10.01 | 24.40 K | $300.09 M |
| 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 |
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.
