Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.27
-0.02 (-0.24%)
At close: Sep 10, 2025, 4:00 PM
8.31
+0.04 (0.48%)
After-hours: Sep 10, 2025, 4:00 PM EDT
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.38 | 8.38 | 8.25 | 8.27 | - | -0.24% | 49,266 |
| Sep 9, 2025 | 8.36 | 8.36 | 8.28 | 8.29 | 8.29 | -0.48% | 21,782 |
| Sep 8, 2025 | 8.34 | 8.37 | 8.31 | 8.33 | 8.33 | 0.12% | 13,120 |
| Sep 5, 2025 | 8.34 | 8.37 | 8.27 | 8.32 | 8.32 | 0.67% | 29,995 |
| Sep 4, 2025 | 8.20 | 8.29 | 8.19 | 8.27 | 8.27 | 0.36% | 20,944 |
| Sep 3, 2025 | 8.22 | 8.27 | 8.19 | 8.24 | 8.24 | -0.06% | 31,444 |
| Sep 2, 2025 | 8.20 | 8.24 | 8.16 | 8.24 | 8.24 | 0.24% | 30,520 |
| Aug 29, 2025 | 8.17 | 8.25 | 8.17 | 8.22 | 8.22 | 0.18% | 37,802 |
| Aug 28, 2025 | 8.22 | 8.22 | 8.15 | 8.21 | 8.21 | -0.06% | 45,262 |
| Aug 27, 2025 | 8.15 | 8.21 | 8.14 | 8.21 | 8.21 | 0.37% | 17,962 |
| Aug 26, 2025 | 8.11 | 8.23 | 8.10 | 8.18 | 8.18 | 0.62% | 36,154 |
| Aug 25, 2025 | 8.05 | 8.19 | 8.05 | 8.13 | 8.13 | 0.18% | 52,772 |
| Aug 22, 2025 | 7.97 | 8.12 | 7.97 | 8.12 | 8.12 | 2.27% | 85,559 |
| Aug 21, 2025 | 7.89 | 7.94 | 7.88 | 7.94 | 7.94 | 0.19% | 7,469 |
| Aug 20, 2025 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 0.25% | 5,022 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.86 | 7.90 | 7.90 | -0.19% | 10,253 |
| Aug 18, 2025 | 7.93 | 7.94 | 7.90 | 7.92 | 7.92 | -0.44% | 5,502 |
| Aug 15, 2025 | 7.93 | 7.96 | 7.93 | 7.95 | 7.95 | 0.25% | 21,145 |
| Aug 14, 2025 | 7.95 | 7.98 | 7.91 | 7.93 | 7.93 | -0.50% | 11,308 |
| Aug 13, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.97 | 1.14% | 16,317 |
| Aug 12, 2025 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 1.81% | 16,686 |
| Aug 11, 2025 | 7.73 | 7.79 | 7.68 | 7.74 | 7.74 | -0.26% | 16,150 |
| Aug 8, 2025 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 0.52% | 9,061 |
| Aug 7, 2025 | 7.77 | 7.81 | 7.69 | 7.72 | 7.72 | -0.39% | 42,603 |
| Aug 6, 2025 | 7.75 | 7.80 | 7.73 | 7.75 | 7.75 | 0.39% | 33,743 |
| Aug 5, 2025 | 7.71 | 7.72 | 7.64 | 7.72 | 7.72 | 1.18% | 25,154 |
| Aug 4, 2025 | 7.50 | 7.64 | 7.50 | 7.63 | 7.63 | 0.93% | 16,369 |
| Aug 1, 2025 | 7.62 | 7.62 | 7.54 | 7.56 | 7.56 | -1.31% | 25,799 |
| Jul 31, 2025 | 7.71 | 7.72 | 7.66 | 7.66 | 7.66 | -0.66% | 22,892 |
| Jul 30, 2025 | 7.77 | 7.80 | 7.71 | 7.71 | 7.71 | -0.89% | 24,761 |
| Jul 29, 2025 | 7.78 | 7.81 | 7.77 | 7.78 | 7.78 | -0.13% | 22,490 |
| Jul 28, 2025 | 7.79 | 7.81 | 7.76 | 7.79 | 7.79 | - | 19,559 |
| Jul 25, 2025 | 7.74 | 7.80 | 7.74 | 7.79 | 7.79 | -0.26% | 32,015 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.79 | 7.81 | 7.81 | -0.89% | 31,036 |
| Jul 23, 2025 | 7.83 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 40,472 |
| Jul 22, 2025 | 7.75 | 7.81 | 7.75 | 7.80 | 7.80 | 1.10% | 38,748 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.64 | 7.72 | 7.72 | 0.59% | 33,913 |
| 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 |