Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.62
+0.03 (0.33%)
Jan 29, 2025, 4:00 PM EST - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 7.62 | 7.66 | 7.60 | 7.62 | 7.62 | 0.40% | 30,363 |
| Jan 28, 2025 | 7.59 | 7.67 | 7.59 | 7.59 | 7.59 | -0.13% | 30,294 |
| Jan 27, 2025 | 7.63 | 7.65 | 7.59 | 7.60 | 7.60 | -0.65% | 37,376 |
| Jan 24, 2025 | 7.66 | 7.67 | 7.64 | 7.65 | 7.65 | -0.07% | 30,739 |
| Jan 23, 2025 | 7.66 | 7.68 | 7.64 | 7.66 | 7.66 | -0.33% | 37,855 |
| Jan 22, 2025 | 7.75 | 7.75 | 7.66 | 7.68 | 7.68 | -0.71% | 43,872 |
| Jan 21, 2025 | 7.72 | 7.75 | 7.70 | 7.74 | 7.74 | 0.45% | 60,091 |
| Jan 17, 2025 | 7.64 | 7.71 | 7.61 | 7.70 | 7.70 | 0.79% | 26,108 |
| Jan 16, 2025 | 7.63 | 7.68 | 7.63 | 7.64 | 7.64 | 0.13% | 17,068 |
| Jan 15, 2025 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | 1.60% | 23,484 |
| Jan 14, 2025 | 7.44 | 7.53 | 7.44 | 7.51 | 7.51 | 1.76% | 40,328 |
| Jan 13, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.23% | 44,381 |
| Jan 10, 2025 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -1.29% | 37,094 |
| Jan 8, 2025 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | -0.61% | 35,575 |
| Jan 7, 2025 | 7.42 | 7.48 | 7.42 | 7.43 | 7.43 | -0.54% | 34,863 |
| Jan 6, 2025 | 7.49 | 7.56 | 7.46 | 7.47 | 7.47 | 0.67% | 57,239 |
| Jan 3, 2025 | 7.37 | 7.45 | 7.37 | 7.42 | 7.42 | 1.02% | 48,788 |
| Jan 2, 2025 | 7.36 | 7.40 | 7.32 | 7.35 | 7.35 | 0.41% | 36,212 |
| Dec 31, 2024 | 7.26 | 7.34 | 7.26 | 7.32 | 7.32 | 0.90% | 102,350 |
| Dec 30, 2024 | 7.23 | 7.27 | 7.22 | 7.25 | 7.25 | -0.55% | 68,036 |
| Dec 27, 2024 | 7.30 | 7.30 | 7.26 | 7.29 | 7.29 | -0.61% | 44,337 |
| Dec 26, 2024 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 0.48% | 36,799 |
| Dec 24, 2024 | 7.24 | 7.30 | 7.23 | 7.30 | 7.30 | 0.48% | 137,421 |
| Dec 23, 2024 | 7.28 | 7.28 | 7.21 | 7.27 | 7.27 | 0.21% | 193,836 |
| Dec 20, 2024 | 7.26 | 7.36 | 7.25 | 7.25 | 7.25 | -0.28% | 121,584 |
| Dec 19, 2024 | 7.37 | 7.46 | 7.26 | 7.27 | 7.27 | -0.68% | 57,702 |
| Dec 18, 2024 | 7.54 | 7.59 | 7.32 | 7.32 | 7.32 | -3.05% | 61,812 |
| Dec 17, 2024 | 7.61 | 7.61 | 7.52 | 7.55 | 7.55 | -1.31% | 44,602 |
| Dec 16, 2024 | 7.72 | 7.73 | 7.62 | 7.65 | 7.65 | -1.03% | 30,721 |
| Dec 13, 2024 | 7.80 | 7.85 | 7.68 | 7.73 | 7.73 | -3.64% | 26,053 |
| Dec 12, 2024 | 8.09 | 8.09 | 8.02 | 8.02 | 7.80 | -1.21% | 21,406 |
| Dec 11, 2024 | 8.16 | 8.16 | 8.09 | 8.12 | 7.90 | -0.49% | 52,262 |
| Dec 10, 2024 | 8.13 | 8.16 | 8.11 | 8.16 | 7.94 | 0.49% | 14,919 |
| Dec 9, 2024 | 8.15 | 8.17 | 8.10 | 8.12 | 7.90 | 0.36% | 24,310 |
| Dec 6, 2024 | 8.14 | 8.15 | 8.09 | 8.09 | 7.87 | -0.43% | 29,018 |
| Dec 5, 2024 | 8.16 | 8.16 | 8.10 | 8.13 | 7.91 | -0.05% | 40,010 |
| Dec 4, 2024 | 8.12 | 8.18 | 8.12 | 8.13 | 7.91 | -0.42% | 31,082 |
| Dec 3, 2024 | 8.22 | 8.23 | 8.15 | 8.16 | 7.94 | -0.44% | 42,336 |
| Dec 2, 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 7.98 | 0.74% | 18,531 |
| Nov 29, 2024 | 8.11 | 8.14 | 8.04 | 8.14 | 7.92 | 0.62% | 5,590 |
| Nov 27, 2024 | 8.10 | 8.13 | 8.09 | 8.09 | 7.87 | 0.62% | 22,393 |
| Nov 26, 2024 | 8.11 | 8.11 | 8.03 | 8.04 | 7.82 | -0.86% | 38,842 |
| Nov 25, 2024 | 8.06 | 8.12 | 8.06 | 8.11 | 7.89 | 1.00% | 37,404 |
| Nov 22, 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 7.81 | 0.63% | 16,326 |
| Nov 21, 2024 | 7.88 | 7.98 | 7.88 | 7.98 | 7.76 | 1.27% | 14,613 |
| Nov 20, 2024 | 7.86 | 7.88 | 7.83 | 7.88 | 7.67 | 0.13% | 23,881 |
| Nov 19, 2024 | 7.82 | 7.89 | 7.82 | 7.87 | 7.66 | 0.25% | 10,445 |
| Nov 18, 2024 | 7.82 | 7.87 | 7.82 | 7.85 | 7.64 | 0.90% | 7,499 |
| Nov 15, 2024 | 7.83 | 7.87 | 7.77 | 7.78 | 7.57 | -0.51% | 47,826 |
| Nov 14, 2024 | 7.89 | 7.92 | 7.82 | 7.82 | 7.61 | -1.26% | 46,206 |
| Nov 13, 2024 | 8.01 | 8.05 | 7.89 | 7.92 | 7.71 | -0.75% | 21,147 |
| Nov 12, 2024 | 8.06 | 8.09 | 7.98 | 7.98 | 7.76 | -1.12% | 45,641 |
| Nov 11, 2024 | 8.06 | 8.09 | 8.05 | 8.07 | 7.85 | 0.25% | 51,064 |
| Nov 8, 2024 | 8.01 | 8.07 | 8.01 | 8.05 | 7.83 | -0.43% | 21,991 |
| Nov 7, 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 7.87 | 0.19% | 45,128 |
| Nov 6, 2024 | 7.96 | 8.09 | 7.96 | 8.07 | 7.85 | 3.26% | 113,735 |
| Nov 5, 2024 | 7.71 | 7.86 | 7.71 | 7.82 | 7.60 | 1.23% | 58,955 |
| Nov 4, 2024 | 7.71 | 7.83 | 7.71 | 7.72 | 7.51 | -0.26% | 118,185 |
| Nov 1, 2024 | 7.74 | 7.82 | 7.74 | 7.74 | 7.53 | 0.06% | 68,792 |
| Oct 31, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.53 | -0.71% | 47,189 |
| Oct 30, 2024 | 7.79 | 7.88 | 7.79 | 7.79 | 7.58 | -0.13% | 39,394 |
| Oct 29, 2024 | 7.81 | 7.85 | 7.79 | 7.80 | 7.59 | -0.26% | 49,861 |
| Oct 28, 2024 | 7.81 | 7.89 | 7.81 | 7.82 | 7.61 | 0.26% | 90,725 |
| Oct 25, 2024 | 7.79 | 7.89 | 7.79 | 7.80 | 7.59 | 0.52% | 63,730 |
| Oct 24, 2024 | 7.80 | 7.80 | 7.72 | 7.76 | 7.55 | 0.26% | 62,494 |
| Oct 23, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.53 | -0.96% | 81,032 |
| Oct 22, 2024 | 7.82 | 7.88 | 7.81 | 7.82 | 7.60 | -0.06% | 41,492 |
| Oct 21, 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 7.61 | -0.82% | 33,348 |
| Oct 18, 2024 | 7.85 | 7.92 | 7.85 | 7.89 | 7.67 | 0.96% | 132,631 |
| Oct 17, 2024 | 7.79 | 7.85 | 7.79 | 7.81 | 7.60 | 0.26% | 31,432 |
| Oct 16, 2024 | 7.81 | 7.81 | 7.77 | 7.79 | 7.58 | 0.65% | 67,509 |
| Oct 15, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.53 | 0.13% | 42,798 |
| Oct 14, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 7.52 | 0.19% | 37,331 |
| Oct 11, 2024 | 7.72 | 7.75 | 7.69 | 7.72 | 7.51 | 0.85% | 118,294 |
| Oct 10, 2024 | 7.68 | 7.70 | 7.65 | 7.65 | 7.44 | -0.40% | 52,196 |
| Oct 9, 2024 | 7.66 | 7.72 | 7.65 | 7.68 | 7.47 | 0.01% | 68,865 |
| Oct 8, 2024 | 7.68 | 7.70 | 7.65 | 7.68 | 7.47 | - | 71,481 |
| Oct 7, 2024 | 7.65 | 7.70 | 7.65 | 7.68 | 7.47 | -0.39% | 35,816 |
| Oct 4, 2024 | 7.74 | 7.75 | 7.71 | 7.71 | 7.50 | 0.39% | 26,202 |
| Oct 3, 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.47 | -0.65% | 15,756 |
| Oct 2, 2024 | 7.70 | 7.75 | 7.69 | 7.73 | 7.52 | 0.17% | 31,562 |
| Oct 1, 2024 | 7.74 | 7.74 | 7.68 | 7.72 | 7.51 | 0.22% | 50,937 |
| Sep 30, 2024 | 7.68 | 7.72 | 7.66 | 7.70 | 7.49 | -0.19% | 39,878 |
| Sep 27, 2024 | 7.71 | 7.74 | 7.70 | 7.72 | 7.51 | 0.46% | 32,014 |
| Sep 26, 2024 | 7.68 | 7.71 | 7.67 | 7.68 | 7.47 | 0.39% | 34,369 |
| Sep 25, 2024 | 7.72 | 7.72 | 7.65 | 7.65 | 7.44 | -0.65% | 31,661 |
| Sep 24, 2024 | 7.68 | 7.73 | 7.68 | 7.70 | 7.49 | 0.57% | 35,662 |
| Sep 23, 2024 | 7.65 | 7.69 | 7.63 | 7.66 | 7.45 | 0.17% | 58,800 |
| Sep 20, 2024 | 7.75 | 7.75 | 7.60 | 7.64 | 7.44 | -1.38% | 50,470 |
| Sep 19, 2024 | 7.73 | 7.76 | 7.69 | 7.75 | 7.54 | 1.31% | 24,665 |
| Sep 18, 2024 | 7.61 | 7.74 | 7.57 | 7.65 | 7.44 | - | 53,499 |
| Sep 17, 2024 | 7.56 | 7.70 | 7.56 | 7.65 | 7.44 | 0.96% | 22,161 |
| Sep 16, 2024 | 7.60 | 7.74 | 7.55 | 7.58 | 7.37 | -0.56% | 52,563 |
| Sep 13, 2024 | 7.70 | 7.80 | 7.62 | 7.62 | 7.29 | -0.39% | 26,244 |
| Sep 12, 2024 | 7.54 | 7.67 | 7.54 | 7.65 | 7.32 | 1.73% | 40,846 |
| Sep 11, 2024 | 7.49 | 7.53 | 7.45 | 7.52 | 7.19 | 0.13% | 34,503 |
| Sep 10, 2024 | 7.55 | 7.56 | 7.49 | 7.51 | 7.18 | -0.66% | 14,844 |
| Sep 9, 2024 | 7.54 | 7.64 | 7.54 | 7.56 | 7.23 | 0.67% | 9,295 |
| Sep 6, 2024 | 7.60 | 7.61 | 7.51 | 7.51 | 7.18 | -1.44% | 6,021 |
| Sep 5, 2024 | 7.73 | 7.73 | 7.61 | 7.62 | 7.29 | -0.65% | 17,868 |