Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.10
+0.08 (1.14%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | 0.85% | 15,729 |
| Apr 23, 2025 | 7.08 | 7.17 | 7.01 | 7.02 | 7.02 | 0.43% | 26,333 |
| Apr 22, 2025 | 6.80 | 7.04 | 6.80 | 6.99 | 6.99 | 2.19% | 44,781 |
| Apr 21, 2025 | 6.97 | 6.97 | 6.83 | 6.84 | 6.84 | -2.29% | 21,592 |
| Apr 17, 2025 | 6.87 | 7.04 | 6.87 | 7.00 | 7.00 | 1.60% | 18,432 |
| Apr 16, 2025 | 6.96 | 6.99 | 6.87 | 6.89 | 6.89 | -1.29% | 38,011 |
| Apr 15, 2025 | 6.86 | 7.00 | 6.86 | 6.98 | 6.98 | 0.58% | 25,974 |
| Apr 14, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | 1.02% | 53,551 |
| Apr 11, 2025 | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | 2.54% | 26,515 |
| Apr 10, 2025 | 6.70 | 6.78 | 6.63 | 6.70 | 6.70 | -3.46% | 47,227 |
| Apr 9, 2025 | 6.39 | 6.94 | 6.39 | 6.94 | 6.94 | 8.35% | 64,317 |
| Apr 8, 2025 | 6.58 | 6.77 | 6.36 | 6.41 | 6.41 | -1.00% | 105,954 |
| Apr 7, 2025 | 6.22 | 6.64 | 6.21 | 6.47 | 6.47 | -2.31% | 41,987 |
| Apr 4, 2025 | 7.00 | 7.03 | 6.59 | 6.62 | 6.62 | -6.85% | 148,624 |
| Apr 3, 2025 | 7.21 | 7.22 | 7.10 | 7.11 | 7.11 | -4.53% | 57,394 |
| Apr 2, 2025 | 7.32 | 7.45 | 7.30 | 7.45 | 7.45 | 0.84% | 43,555 |
| Apr 1, 2025 | 7.42 | 7.42 | 7.37 | 7.39 | 7.39 | -0.34% | 27,421 |
| Mar 31, 2025 | 7.32 | 7.41 | 7.31 | 7.41 | 7.41 | 0.68% | 42,905 |
| Mar 28, 2025 | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | -1.34% | 49,068 |
| Mar 27, 2025 | 7.45 | 7.52 | 7.45 | 7.46 | 7.46 | 0.40% | 49,723 |
| Mar 26, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 7.43 | 0.27% | 30,634 |
| Mar 25, 2025 | 7.41 | 7.49 | 7.41 | 7.41 | 7.41 | - | 29,175 |
| Mar 24, 2025 | 7.36 | 7.42 | 7.36 | 7.41 | 7.41 | 1.51% | 24,767 |
| Mar 21, 2025 | 7.27 | 7.33 | 7.26 | 7.30 | 7.30 | -0.37% | 18,970 |
| Mar 20, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | -0.31% | 55,867 |
| Mar 19, 2025 | 7.34 | 7.35 | 7.28 | 7.35 | 7.35 | 1.10% | 20,028 |
| Mar 18, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | 7.27 | -0.27% | 52,279 |
| Mar 17, 2025 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | 1.39% | 42,244 |
| Mar 14, 2025 | 7.17 | 7.28 | 7.15 | 7.19 | 7.19 | -0.42% | 96,759 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.21 | 7.22 | 7.09 | -1.10% | 10,232 |
| Mar 12, 2025 | 7.43 | 7.43 | 7.25 | 7.30 | 7.17 | - | 34,940 |
| Mar 11, 2025 | 7.25 | 7.31 | 7.25 | 7.30 | 7.17 | - | 32,030 |
| Mar 10, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | 7.17 | -2.41% | 106,962 |
| Mar 7, 2025 | 7.42 | 7.49 | 7.36 | 7.48 | 7.35 | 0.58% | 10,432 |
| Mar 6, 2025 | 7.38 | 7.49 | 7.34 | 7.44 | 7.30 | -0.04% | 137,408 |
| Mar 5, 2025 | 7.36 | 7.45 | 7.34 | 7.44 | 7.31 | 1.60% | 22,756 |
| Mar 4, 2025 | 7.39 | 7.44 | 7.26 | 7.32 | 7.19 | -1.04% | 54,234 |
| Mar 3, 2025 | 7.53 | 7.60 | 7.39 | 7.40 | 7.27 | -0.67% | 41,218 |
| Feb 28, 2025 | 7.40 | 7.46 | 7.39 | 7.45 | 7.32 | 0.40% | 19,582 |
| Feb 27, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | 7.29 | -1.20% | 31,384 |
| Feb 26, 2025 | 7.51 | 7.55 | 7.51 | 7.51 | 7.38 | 0.11% | 32,272 |
| Feb 25, 2025 | 7.55 | 7.55 | 7.49 | 7.50 | 7.37 | -0.64% | 37,884 |
| Feb 24, 2025 | 7.55 | 7.65 | 7.53 | 7.55 | 7.42 | -0.07% | 50,583 |
| Feb 21, 2025 | 7.73 | 7.73 | 7.53 | 7.56 | 7.42 | -1.37% | 64,621 |
| Feb 20, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.52 | -0.26% | 26,651 |
| Feb 19, 2025 | 7.71 | 7.79 | 7.67 | 7.68 | 7.54 | -0.39% | 19,365 |
| Feb 18, 2025 | 7.68 | 7.78 | 7.68 | 7.71 | 7.57 | 0.39% | 30,523 |
| Feb 14, 2025 | 7.71 | 7.76 | 7.68 | 7.68 | 7.54 | -0.52% | 31,993 |
| Feb 13, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 7.58 | 0.78% | 50,278 |
| Feb 12, 2025 | 7.69 | 7.76 | 7.66 | 7.66 | 7.52 | -0.91% | 22,096 |