5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+25.26%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $9.95 | $9.74 (-2.11%) | $9.99 | $9.50 | 30.55 K | $291.18 M |
| 06/17/2026 | $9.95 | $9.95 (0%) | $10.07 | $9.95 | 11.50 K | $297.46 M |
| 06/16/2026 | $10.06 | $9.96 (-0.99%) | $10.06 | $9.95 | 8.20 K | $297.76 M |
| 06/15/2026 | $10.10 | $10.15 (0.5%) | $10.21 | $10.07 | 10.94 K | $303.44 M |
| 06/12/2026 | $10.13 | $10.12 (-0.1%) | $10.21 | $10.03 | 16.30 K | $302.54 M |
| 06/11/2026 | $10.16 | $10.21 (0.49%) | $10.25 | $10.13 | 9.60 K | $305.24 M |
| 06/10/2026 | $10.01 | $10.11 (1%) | $10.11 | $10.01 | 13.80 K | $302.25 M |
| 06/09/2026 | $10.16 | $10.09 (-0.69%) | $10.20 | $10.01 | 19.70 K | $301.65 M |
| 06/08/2026 | $10.42 | $10.18 (-2.3%) | $10.42 | $10.15 | 22.33 K | $304.34 M |
| 06/05/2026 | $10.34 | $10.15 (-1.84%) | $10.39 | $10.08 | 20.94 K | $303.44 M |
| 06/04/2026 | $10.15 | $10.47 (3.15%) | $10.47 | $10.15 | 15.12 K | $313.01 M |
| 06/03/2026 | $10.33 | $10.16 (-1.65%) | $10.33 | $10.16 | 10.63 K | $303.74 M |
| 06/02/2026 | $10.34 | $10.41 (0.68%) | $10.42 | $10.26 | 17.67 K | $311.21 M |
| 06/01/2026 | $10.40 | $10.24 (-1.54%) | $10.40 | $10.19 | 15.99 K | $306.13 M |
| 05/29/2026 | $10.26 | $10.26 (0%) | $10.29 | $10.16 | 16.50 K | $306.73 M |
| 05/28/2026 | $10.24 | $10.22 (-0.2%) | $10.31 | $10.20 | 19.80 K | $305.53 M |
| 05/27/2026 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.17 | 12.00 K | $307.03 M |
| 05/26/2026 | $10.31 | $10.20 (-1.07%) | $10.33 | $10.17 | 58.20 K | $304.94 M |
| 05/22/2026 | $10.11 | $10.15 (0.4%) | $10.17 | $10.08 | 11.54 K | $303.44 M |
| 05/21/2026 | $9.98 | $10.07 (0.9%) | $10.07 | $9.98 | 4.70 K | $301.05 M |
| 05/20/2026 | $9.90 | $10.02 (1.21%) | $10.03 | $9.90 | 26.91 K | $299.56 M |
| 05/19/2026 | $10.06 | $9.88 (-1.79%) | $10.15 | $9.87 | 76.84 K | $295.37 M |
| 05/18/2026 | $10.16 | $9.99 (-1.67%) | $10.28 | $9.96 | 33.10 K | $298.66 M |
| 05/15/2026 | $10.32 | $10.17 (-1.45%) | $10.32 | $10.15 | 37.20 K | $304.04 M |
| 05/14/2026 | $10.32 | $10.36 (0.39%) | $10.44 | $10.21 | 30.59 K | $309.72 M |
| 05/13/2026 | $10.19 | $10.26 (0.69%) | $10.43 | $10.19 | 23.80 K | $306.73 M |
| 05/12/2026 | $10.29 | $10.24 (-0.49%) | $10.29 | $10.20 | 8.30 K | $306.13 M |
| 05/11/2026 | $10.18 | $10.31 (1.28%) | $10.31 | $10.18 | 16.05 K | $308.23 M |
| 05/08/2026 | $10.13 | $10.17 (0.39%) | $10.17 | $10.12 | 5.80 K | $304.04 M |
| 05/07/2026 | $10.16 | $10.11 (-0.49%) | $10.19 | $10.11 | 14.33 K | $302.25 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.
