5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
-3.74%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.25 | 34,940 | $218.07 M |
| 03/11/2025 | $7.25 | $7.30 (0.69%) | $7.31 | $7.25 | 32,079 | $218.07 M |
| 03/10/2025 | $7.58 | $7.30 (-3.69%) | $7.58 | $7.30 | 107,000 | $218.07 M |
| 03/07/2025 | $7.42 | $7.48 (0.81%) | $7.49 | $7.36 | 10,432 | $223.45 M |
| 03/06/2025 | $7.38 | $7.44 (0.81%) | $7.49 | $7.34 | 137,524 | $222.25 M |
| 03/05/2025 | $7.36 | $7.44 (1.09%) | $7.45 | $7.34 | 22,800 | $222.25 M |
| 03/04/2025 | $7.39 | $7.32 (-0.95%) | $7.44 | $7.26 | 54,234 | $218.67 M |
| 03/03/2025 | $7.53 | $7.40 (-1.73%) | $7.60 | $7.39 | 41,218 | $221.06 M |
| 02/28/2025 | $7.40 | $7.45 (0.68%) | $7.46 | $7.39 | 19,600 | $222.55 M |
| 02/27/2025 | $7.52 | $7.42 (-1.33%) | $7.56 | $7.42 | 31,400 | $221.65 M |
| 02/26/2025 | $7.51 | $7.51 (0%) | $7.55 | $7.51 | 32,300 | $224.34 M |
| 02/25/2025 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.49 | 37,900 | $224.04 M |
| 02/24/2025 | $7.55 | $7.55 (0%) | $7.65 | $7.53 | 50,713 | $225.54 M |
| 02/21/2025 | $7.73 | $7.56 (-2.2%) | $7.73 | $7.53 | 64,621 | $225.84 M |
| 02/20/2025 | $7.74 | $7.66 (-1.03%) | $7.74 | $7.66 | 26,700 | $228.82 M |
| 02/19/2025 | $7.71 | $7.68 (-0.39%) | $7.79 | $7.67 | 19,963 | $229.42 M |
| 02/18/2025 | $7.68 | $7.71 (0.39%) | $7.78 | $7.68 | 30,523 | $230.32 M |
| 02/14/2025 | $7.71 | $7.68 (-0.39%) | $7.76 | $7.68 | 32,050 | $229.42 M |
| 02/13/2025 | $7.65 | $7.72 (0.92%) | $7.73 | $7.65 | 50,459 | $230.62 M |
| 02/12/2025 | $7.69 | $7.66 (-0.39%) | $7.76 | $7.66 | 22,165 | $228.82 M |
| 02/11/2025 | $7.69 | $7.73 (0.52%) | $7.78 | $7.67 | 44,300 | $230.91 M |
| 02/10/2025 | $7.65 | $7.71 (0.78%) | $7.73 | $7.65 | 30,631 | $230.32 M |
| 02/07/2025 | $7.68 | $7.63 (-0.65%) | $7.70 | $7.59 | 24,244 | $227.93 M |
| 02/06/2025 | $7.73 | $7.69 (-0.52%) | $7.77 | $7.69 | 19,600 | $229.72 M |
| 02/05/2025 | $7.65 | $7.69 (0.52%) | $7.72 | $7.65 | 31,066 | $229.72 M |
| 02/04/2025 | $7.59 | $7.64 (0.66%) | $7.65 | $7.59 | 15,752 | $228.23 M |
| 02/03/2025 | $7.55 | $7.58 (0.4%) | $7.58 | $7.52 | 42,700 | $226.43 M |
| 01/31/2025 | $7.63 | $7.59 (-0.52%) | $7.68 | $7.57 | 62,318 | $226.73 M |
| 01/30/2025 | $7.64 | $7.66 (0.26%) | $7.71 | $7.62 | 64,200 | $228.82 M |
| 01/29/2025 | $7.62 | $7.62 (0%) | $7.66 | $7.60 | 30,444 | $227.63 M |
| 01/28/2025 | $7.59 | $7.59 (0%) | $7.67 | $7.59 | 30,300 | $226.73 M |
| 01/27/2025 | $7.63 | $7.60 (-0.39%) | $7.65 | $7.59 | 37,400 | $227.03 M |
| 01/24/2025 | $7.66 | $7.65 (-0.13%) | $7.67 | $7.64 | 30,739 | $228.52 M |
| 01/23/2025 | $7.66 | $7.66 (0%) | $7.68 | $7.64 | 37,900 | $228.82 M |
| 01/22/2025 | $7.75 | $7.68 (-0.9%) | $7.75 | $7.66 | 43,900 | $229.42 M |
| 01/21/2025 | $7.72 | $7.74 (0.26%) | $7.75 | $7.70 | 60,100 | $231.21 M |
| 01/17/2025 | $7.64 | $7.70 (0.79%) | $7.71 | $7.61 | 26,471 | $230.02 M |
| 01/16/2025 | $7.63 | $7.64 (0.13%) | $7.68 | $7.63 | 18,965 | $228.23 M |
| 01/15/2025 | $7.56 | $7.63 (0.93%) | $7.63 | $7.56 | 23,530 | $227.93 M |
| 01/14/2025 | $7.44 | $7.51 (0.94%) | $7.53 | $7.44 | 40,328 | $224.34 M |
| 01/13/2025 | $7.30 | $7.38 (1.1%) | $7.38 | $7.30 | 44,400 | $220.46 M |
| 01/10/2025 | $7.34 | $7.29 (-0.68%) | $7.34 | $7.29 | 37,094 | $217.77 M |
| 01/08/2025 | $7.31 | $7.39 (1.09%) | $7.39 | $7.31 | 35,600 | $220.76 M |
| 01/07/2025 | $7.42 | $7.43 (0.13%) | $7.48 | $7.42 | 35,163 | $221.95 M |
| 01/06/2025 | $7.49 | $7.47 (-0.27%) | $7.56 | $7.46 | 57,239 | $223.15 M |
| 01/03/2025 | $7.37 | $7.42 (0.68%) | $7.45 | $7.37 | 48,800 | $221.65 M |
| 01/02/2025 | $7.36 | $7.35 (-0.14%) | $7.40 | $7.32 | 36,311 | $219.56 M |
| 12/31/2024 | $7.26 | $7.32 (0.83%) | $7.34 | $7.26 | 102,400 | $218.67 M |
| 12/30/2024 | $7.23 | $7.25 (0.28%) | $7.27 | $7.22 | 68,036 | $216.58 M |
| 12/27/2024 | $7.30 | $7.29 (-0.14%) | $7.30 | $7.26 | 44,427 | $217.77 M |
| 12/26/2024 | $7.30 | $7.34 (0.55%) | $7.35 | $7.30 | 36,800 | $219.26 M |
| 12/24/2024 | $7.24 | $7.30 (0.83%) | $7.30 | $7.23 | 137,421 | $218.07 M |
| 12/23/2024 | $7.28 | $7.27 (-0.14%) | $7.28 | $7.21 | 194,621 | $217.17 M |
| 12/20/2024 | $7.26 | $7.25 (-0.14%) | $7.36 | $7.25 | 121,680 | $216.58 M |
| 12/19/2024 | $7.37 | $7.27 (-1.36%) | $7.46 | $7.26 | 57,702 | $217.17 M |
| 12/18/2024 | $7.54 | $7.32 (-2.92%) | $7.58 | $7.32 | 61,812 | $218.67 M |
| 12/17/2024 | $7.61 | $7.55 (-0.79%) | $7.61 | $7.52 | 44,602 | $225.54 M |
| 12/16/2024 | $7.72 | $7.65 (-0.91%) | $7.73 | $7.62 | 30,721 | $228.52 M |
| 12/13/2024 | $7.80 | $7.73 (-0.9%) | $7.85 | $7.68 | 26,100 | $230.91 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.
