5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+30.68%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.12 | $10.20 (0.79%) | $10.27 | $10.12 | 29.93 K | $304.94 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 |
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.
