Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.42
+0.06 (0.82%)
At close: Jun 6, 2025, 4:00 PM
7.42
0.00 (-0.07%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Sprott Focus Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.407.447.407.437.430.95%23,598
Jun 5, 20257.437.437.367.367.36-0.67%28,101
Jun 4, 20257.357.427.357.417.411.09%37,830
Jun 3, 20257.267.347.187.337.331.38%98,112
Jun 2, 20257.187.277.147.237.231.12%79,902
May 30, 20257.177.177.147.157.15-0.28%49,653
May 29, 20257.167.177.137.177.170.14%31,169
May 28, 20257.257.257.147.167.16-1.10%49,133
May 27, 20257.207.247.187.247.241.40%26,246
May 23, 20257.107.167.047.147.14-0.56%21,658
May 22, 20257.177.187.127.187.180.14%32,427
May 21, 20257.197.257.167.177.17-0.83%74,705
May 20, 20257.207.257.197.237.23-77,291
May 19, 20257.207.257.207.237.23-0.28%56,114
May 16, 20257.217.267.217.257.25-13,133
May 15, 20257.237.267.207.257.25-57,029
May 14, 20257.257.287.227.257.25-0.48%26,813
May 13, 20257.227.307.227.297.290.21%80,031
May 12, 20257.187.357.167.277.271.68%95,688
May 9, 20257.127.187.107.157.150.28%55,022
May 8, 20257.157.197.137.137.13-0.70%40,843
May 7, 20257.197.217.147.187.180.56%35,769
May 6, 20257.107.177.097.147.14-0.21%33,765
May 5, 20257.157.197.107.167.16-0.49%60,285
May 2, 20257.187.237.177.197.190.42%30,083
May 1, 20257.157.187.137.167.160.70%34,959
Apr 30, 20257.087.157.037.117.11-0.49%16,492
Apr 29, 20257.047.157.047.157.150.78%33,667
Apr 28, 20257.147.187.087.097.09-64,519
Apr 25, 20257.057.127.057.097.090.14%14,766
Apr 24, 20257.077.137.057.087.080.85%15,729
Apr 23, 20257.087.177.017.027.020.43%26,333
Apr 22, 20256.807.046.806.996.992.19%44,781
Apr 21, 20256.976.976.836.846.84-2.29%21,592
Apr 17, 20256.877.046.877.007.001.60%18,432
Apr 16, 20256.966.996.876.896.89-1.29%38,011
Apr 15, 20256.867.006.866.986.980.58%25,974
Apr 14, 20256.956.996.916.946.941.02%53,551
Apr 11, 20256.696.876.696.876.872.54%26,515
Apr 10, 20256.706.786.636.706.70-3.46%47,227
Apr 9, 20256.396.946.396.946.948.35%64,317
Apr 8, 20256.586.776.366.416.41-1.00%105,954
Apr 7, 20256.226.646.216.476.47-2.31%41,987
Apr 4, 20257.007.036.596.626.62-6.85%148,624
Apr 3, 20257.217.227.107.117.11-4.53%57,394
Apr 2, 20257.327.457.307.457.450.84%43,555
Apr 1, 20257.427.427.377.397.39-0.34%27,421
Mar 31, 20257.327.417.317.417.410.68%42,905
Mar 28, 20257.477.477.347.367.36-1.34%49,068
Mar 27, 20257.457.527.457.467.460.40%49,723