5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+17.64%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+35.43%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.12 | $10.25 (1.28%) | $10.27 | $10.12 | 30.04 K | $307.33 M |
| 05/05/2026 | $10.11 | $10.18 (0.69%) | $10.18 | $10.10 | 8.92 K | $304.34 M |
| 05/04/2026 | $10.12 | $10.01 (-1.09%) | $10.18 | $10.01 | 14.20 K | $299.26 M |
| 05/01/2026 | $10.22 | $10.11 (-1.08%) | $10.29 | $10.11 | 10.00 K | $302.25 M |
| 04/30/2026 | $10.01 | $10.20 (1.9%) | $10.26 | $10.01 | 50.00 K | $304.94 M |
| 04/29/2026 | $10.11 | $10.07 (-0.4%) | $10.11 | $10.02 | 27.10 K | $301.05 M |
| 04/28/2026 | $10.12 | $10.07 (-0.49%) | $10.18 | $9.98 | 63.88 K | $301.05 M |
| 04/27/2026 | $10.08 | $10.18 (0.99%) | $10.20 | $10.04 | 23.66 K | $304.34 M |
| 04/24/2026 | $10.09 | $10.16 (0.69%) | $10.18 | $9.96 | 49.00 K | $303.74 M |
| 04/23/2026 | $10.06 | $10.00 (-0.6%) | $10.07 | $9.97 | 26.35 K | $298.96 M |
| 04/22/2026 | $9.87 | $10.06 (1.93%) | $10.08 | $9.87 | 15.20 K | $300.75 M |
| 04/21/2026 | $9.92 | $9.94 (0.2%) | $9.99 | $9.87 | 28.30 K | $297.16 M |
| 04/20/2026 | $9.97 | $9.82 (-1.5%) | $10.07 | $9.82 | 94.72 K | $293.58 M |
| 04/17/2026 | $10.01 | $9.95 (-0.6%) | $10.06 | $9.93 | 23.45 K | $297.46 M |
| 04/16/2026 | $9.89 | $9.87 (-0.2%) | $10.00 | $9.80 | 62.57 K | $295.07 M |
| 04/15/2026 | $10.03 | $9.81 (-2.19%) | $10.03 | $9.75 | 52.10 K | $293.28 M |
| 04/14/2026 | $9.95 | $9.95 (0%) | $10.07 | $9.91 | 27.90 K | $297.46 M |
| 04/13/2026 | $9.83 | $9.88 (0.51%) | $9.92 | $9.79 | 12.62 K | $295.37 M |
| 04/10/2026 | $9.85 | $9.89 (0.41%) | $9.93 | $9.76 | 15.23 K | $295.67 M |
| 04/09/2026 | $9.72 | $9.83 (1.13%) | $9.86 | $9.70 | 11.22 K | $293.88 M |
| 04/08/2026 | $9.72 | $9.68 (-0.41%) | $10.08 | $9.66 | 177.70 K | $289.39 M |
| 04/07/2026 | $9.43 | $9.57 (1.48%) | $9.60 | $9.43 | 11.84 K | $286.10 M |
| 04/06/2026 | $9.64 | $9.52 (-1.24%) | $9.71 | $9.46 | 43.04 K | $284.61 M |
| 04/02/2026 | $9.55 | $9.65 (1.05%) | $9.68 | $9.45 | 12.60 K | $288.49 M |
| 04/01/2026 | $9.58 | $9.67 (0.94%) | $9.68 | $9.44 | 21.71 K | $289.09 M |
| 03/31/2026 | $9.36 | $9.54 (1.92%) | $9.69 | $9.36 | 34.20 K | $285.21 M |
| 03/30/2026 | $9.35 | $9.41 (0.64%) | $9.58 | $9.35 | 19.65 K | $281.32 M |
| 03/27/2026 | $9.33 | $9.32 (-0.11%) | $9.39 | $9.31 | 21.63 K | $278.63 M |
| 03/26/2026 | $9.31 | $9.35 (0.43%) | $9.35 | $9.30 | 9.70 K | $279.53 M |
| 03/25/2026 | $9.27 | $9.31 (0.43%) | $9.41 | $9.27 | 7.90 K | $278.33 M |
| 03/24/2026 | $9.17 | $9.20 (0.33%) | $9.26 | $9.12 | 38.94 K | $275.04 M |
| 03/23/2026 | $8.92 | $9.19 (3.03%) | $9.21 | $8.92 | 48.00 K | $274.74 M |
| 03/20/2026 | $9.10 | $8.96 (-1.54%) | $9.16 | $8.94 | 45.95 K | $267.87 M |
| 03/19/2026 | $9.32 | $9.13 (-2.04%) | $9.44 | $9.12 | 61.62 K | $272.95 M |
| 03/18/2026 | $9.46 | $9.40 (-0.63%) | $9.51 | $9.40 | 5.93 K | $281.02 M |
| 03/17/2026 | $9.62 | $9.50 (-1.25%) | $9.62 | $9.47 | 8.93 K | $284.01 M |
| 03/16/2026 | $9.44 | $9.47 (0.32%) | $9.73 | $9.44 | 48.20 K | $283.11 M |
| 03/13/2026 | $9.63 | $9.36 (-2.8%) | $9.67 | $9.36 | 27.89 K | $279.82 M |
| 03/12/2026 | $9.73 | $9.71 (-0.21%) | $9.74 | $9.67 | 17.80 K | $290.29 M |
| 03/11/2026 | $9.68 | $9.74 (0.62%) | $9.96 | $9.59 | 9.85 K | $291.18 M |
| 03/10/2026 | $9.70 | $9.71 (0.1%) | $9.81 | $9.70 | 15.60 K | $290.29 M |
| 03/09/2026 | $9.63 | $9.70 (0.73%) | $9.70 | $9.45 | 20.14 K | $289.99 M |
| 03/06/2026 | $9.70 | $9.73 (0.31%) | $9.74 | $9.68 | 36.20 K | $289.14 M |
| 03/05/2026 | $9.96 | $9.81 (-1.51%) | $9.97 | $9.77 | 21.27 K | $291.52 M |
| 03/04/2026 | $9.96 | $10.04 (0.8%) | $10.05 | $9.91 | 140.80 K | $298.36 M |
| 03/03/2026 | $9.92 | $9.91 (-0.1%) | $9.99 | $9.86 | 18.28 K | $294.49 M |
| 03/02/2026 | $10.01 | $10.13 (1.2%) | $10.16 | $9.95 | 33.61 K | $301.03 M |
| 02/27/2026 | $9.98 | $10.03 (0.5%) | $10.03 | $9.97 | 13.30 K | $298.06 M |
| 02/26/2026 | $10.11 | $9.98 (-1.29%) | $10.14 | $9.95 | 46.52 K | $296.57 M |
| 02/25/2026 | $10.08 | $10.07 (-0.1%) | $10.09 | $9.92 | 31.20 K | $299.25 M |
| 02/24/2026 | $9.91 | $10.06 (1.51%) | $10.06 | $9.88 | 29.40 K | $298.95 M |
| 02/23/2026 | $9.75 | $9.89 (1.44%) | $9.92 | $9.75 | 31.60 K | $293.90 M |
| 02/20/2026 | $9.86 | $9.84 (-0.2%) | $9.95 | $9.81 | 33.70 K | $292.41 M |
| 02/19/2026 | $9.91 | $9.85 (-0.61%) | $9.91 | $9.84 | 32.70 K | $292.71 M |
| 02/18/2026 | $9.78 | $9.82 (0.41%) | $9.91 | $9.78 | 22.03 K | $291.82 M |
| 02/17/2026 | $9.74 | $9.78 (0.41%) | $9.93 | $9.72 | 32.95 K | $290.63 M |
| 02/13/2026 | $9.66 | $9.78 (1.24%) | $9.81 | $9.65 | 14.10 K | $290.63 M |
| 02/12/2026 | $9.91 | $9.73 (-1.82%) | $9.94 | $9.70 | 41.11 K | $289.14 M |
| 02/11/2026 | $9.96 | $9.91 (-0.5%) | $9.96 | $9.86 | 30.30 K | $294.49 M |
| 02/10/2026 | $9.87 | $9.84 (-0.3%) | $9.91 | $9.75 | 61.90 K | $292.41 M |
| 02/09/2026 | $9.68 | $9.84 (1.65%) | $9.84 | $9.67 | 21.60 K | $292.41 M |
| 02/06/2026 | $9.60 | $9.70 (1.04%) | $9.70 | $9.58 | 33.73 K | $288.25 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.
