Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.67
-0.02 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
7.52
-0.15 (-1.96%)
After-hours: Jul 18, 2025, 5:43 PM EDT
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.71 | 7.74 | 7.63 | 7.67 | 7.67 | -0.29% | 50,391 |
| Jul 17, 2025 | 7.67 | 7.70 | 7.64 | 7.69 | 7.69 | 0.29% | 21,307 |
| Jul 16, 2025 | 7.69 | 7.74 | 7.60 | 7.67 | 7.67 | -0.32% | 120,703 |
| Jul 15, 2025 | 7.75 | 7.88 | 7.70 | 7.70 | 7.70 | -1.35% | 31,290 |
| Jul 14, 2025 | 7.76 | 7.85 | 7.76 | 7.80 | 7.80 | - | 45,239 |
| Jul 11, 2025 | 7.79 | 7.83 | 7.78 | 7.80 | 7.80 | -0.89% | 28,156 |
| Jul 10, 2025 | 7.82 | 7.87 | 7.77 | 7.87 | 7.87 | 1.16% | 39,376 |
| Jul 9, 2025 | 7.74 | 7.78 | 7.71 | 7.78 | 7.78 | 0.84% | 45,109 |
| Jul 8, 2025 | 7.70 | 7.74 | 7.70 | 7.72 | 7.72 | 0.72% | 35,195 |
| Jul 7, 2025 | 7.69 | 7.79 | 7.65 | 7.66 | 7.66 | -1.16% | 35,017 |
| Jul 3, 2025 | 7.74 | 7.78 | 7.66 | 7.75 | 7.75 | 0.85% | 45,652 |
| Jul 2, 2025 | 7.55 | 7.70 | 7.54 | 7.69 | 7.69 | 1.84% | 23,038 |
| Jul 1, 2025 | 7.41 | 7.55 | 7.39 | 7.55 | 7.55 | 0.88% | 35,222 |
| Jun 30, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.48 | 0.47% | 46,658 |
| Jun 27, 2025 | 7.45 | 7.47 | 7.40 | 7.45 | 7.45 | 0.27% | 23,127 |
| Jun 26, 2025 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 0.81% | 16,957 |
| Jun 25, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.87% | 12,072 |
| Jun 24, 2025 | 7.38 | 7.44 | 7.38 | 7.43 | 7.43 | 0.41% | 33,052 |
| Jun 23, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | - | 13,152 |
| Jun 20, 2025 | 7.46 | 7.51 | 7.40 | 7.40 | 7.40 | -0.87% | 16,164 |
| Jun 18, 2025 | 7.44 | 7.49 | 7.42 | 7.47 | 7.47 | 0.07% | 18,431 |
| Jun 17, 2025 | 7.45 | 7.46 | 7.42 | 7.46 | 7.46 | -0.40% | 15,098 |
| Jun 16, 2025 | 7.40 | 7.52 | 7.40 | 7.49 | 7.49 | 0.94% | 38,041 |
| Jun 13, 2025 | 7.46 | 7.47 | 7.40 | 7.42 | 7.42 | -1.85% | 28,738 |
| Jun 12, 2025 | 7.51 | 7.60 | 7.51 | 7.56 | 7.43 | 0.40% | 49,092 |
| Jun 11, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.40 | 0.35% | 7,209 |
| Jun 10, 2025 | 7.51 | 7.59 | 7.48 | 7.50 | 7.38 | 0.46% | 79,488 |
| Jun 9, 2025 | 7.46 | 7.51 | 7.44 | 7.47 | 7.34 | 0.54% | 37,427 |
| Jun 6, 2025 | 7.40 | 7.44 | 7.40 | 7.43 | 7.30 | 0.95% | 23,598 |
| Jun 5, 2025 | 7.43 | 7.43 | 7.36 | 7.36 | 7.24 | -0.67% | 28,101 |
| Jun 4, 2025 | 7.35 | 7.42 | 7.35 | 7.41 | 7.28 | 1.09% | 37,830 |
| Jun 3, 2025 | 7.26 | 7.34 | 7.18 | 7.33 | 7.21 | 1.38% | 98,112 |
| Jun 2, 2025 | 7.18 | 7.27 | 7.14 | 7.23 | 7.11 | 1.12% | 79,902 |
| May 30, 2025 | 7.17 | 7.17 | 7.14 | 7.15 | 7.03 | -0.28% | 49,653 |
| May 29, 2025 | 7.16 | 7.17 | 7.13 | 7.17 | 7.05 | 0.14% | 31,169 |
| May 28, 2025 | 7.25 | 7.25 | 7.14 | 7.16 | 7.04 | -1.10% | 49,133 |
| May 27, 2025 | 7.20 | 7.24 | 7.18 | 7.24 | 7.12 | 1.40% | 26,246 |
| May 23, 2025 | 7.10 | 7.16 | 7.04 | 7.14 | 7.02 | -0.56% | 21,658 |
| May 22, 2025 | 7.17 | 7.18 | 7.12 | 7.18 | 7.06 | 0.14% | 32,427 |
| May 21, 2025 | 7.19 | 7.25 | 7.16 | 7.17 | 7.05 | -0.83% | 74,705 |
| May 20, 2025 | 7.20 | 7.25 | 7.19 | 7.23 | 7.11 | - | 77,291 |
| May 19, 2025 | 7.20 | 7.25 | 7.20 | 7.23 | 7.11 | -0.28% | 56,114 |
| May 16, 2025 | 7.21 | 7.26 | 7.21 | 7.25 | 7.13 | - | 13,133 |
| May 15, 2025 | 7.23 | 7.26 | 7.20 | 7.25 | 7.13 | - | 57,029 |
| May 14, 2025 | 7.25 | 7.28 | 7.22 | 7.25 | 7.13 | -0.48% | 26,813 |
| May 13, 2025 | 7.22 | 7.30 | 7.22 | 7.29 | 7.16 | 0.21% | 80,031 |
| May 12, 2025 | 7.18 | 7.35 | 7.16 | 7.27 | 7.15 | 1.68% | 95,688 |
| May 9, 2025 | 7.12 | 7.18 | 7.10 | 7.15 | 7.03 | 0.28% | 55,022 |
| May 8, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 7.01 | -0.70% | 40,843 |
| May 7, 2025 | 7.19 | 7.21 | 7.14 | 7.18 | 7.06 | 0.56% | 35,769 |