Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.03
+0.05 (0.63%)
Nov 22, 2024, 4:00 PM EST - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.63% | 16,326 |
| Nov 21, 2024 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.27% | 14,613 |
| Nov 20, 2024 | 7.86 | 7.88 | 7.83 | 7.88 | 7.88 | 0.13% | 23,881 |
| Nov 19, 2024 | 7.82 | 7.89 | 7.82 | 7.87 | 7.87 | 0.25% | 10,445 |
| Nov 18, 2024 | 7.82 | 7.87 | 7.82 | 7.85 | 7.85 | 0.90% | 7,499 |
| Nov 15, 2024 | 7.83 | 7.87 | 7.77 | 7.78 | 7.78 | -0.51% | 47,826 |
| Nov 14, 2024 | 7.89 | 7.92 | 7.82 | 7.82 | 7.82 | -1.26% | 46,206 |
| Nov 13, 2024 | 8.01 | 8.05 | 7.89 | 7.92 | 7.92 | -0.75% | 21,147 |
| Nov 12, 2024 | 8.06 | 8.09 | 7.98 | 7.98 | 7.98 | -1.12% | 45,641 |
| Nov 11, 2024 | 8.06 | 8.09 | 8.05 | 8.07 | 8.07 | 0.25% | 51,064 |
| Nov 8, 2024 | 8.01 | 8.07 | 8.01 | 8.05 | 8.05 | -0.43% | 21,991 |
| Nov 7, 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | 0.19% | 45,128 |
| Nov 6, 2024 | 7.96 | 8.09 | 7.96 | 8.07 | 8.07 | 3.26% | 113,735 |
| Nov 5, 2024 | 7.71 | 7.86 | 7.71 | 7.82 | 7.82 | 1.23% | 58,955 |
| Nov 4, 2024 | 7.71 | 7.83 | 7.71 | 7.72 | 7.72 | -0.26% | 118,185 |
| Nov 1, 2024 | 7.74 | 7.82 | 7.74 | 7.74 | 7.74 | 0.06% | 68,792 |
| Oct 31, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.74 | -0.71% | 47,189 |
| Oct 30, 2024 | 7.79 | 7.88 | 7.79 | 7.79 | 7.79 | -0.13% | 39,394 |
| Oct 29, 2024 | 7.81 | 7.85 | 7.79 | 7.80 | 7.80 | -0.26% | 49,861 |
| Oct 28, 2024 | 7.81 | 7.89 | 7.81 | 7.82 | 7.82 | 0.26% | 90,725 |
| Oct 25, 2024 | 7.79 | 7.89 | 7.79 | 7.80 | 7.80 | 0.52% | 63,730 |
| Oct 24, 2024 | 7.80 | 7.80 | 7.72 | 7.76 | 7.76 | 0.26% | 62,494 |
| Oct 23, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.74 | -0.96% | 81,032 |
| Oct 22, 2024 | 7.82 | 7.88 | 7.81 | 7.82 | 7.82 | -0.06% | 41,492 |
| Oct 21, 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 7.82 | -0.82% | 33,348 |
| Oct 18, 2024 | 7.85 | 7.92 | 7.85 | 7.89 | 7.89 | 0.96% | 132,631 |
| Oct 17, 2024 | 7.79 | 7.85 | 7.79 | 7.81 | 7.81 | 0.26% | 31,432 |
| Oct 16, 2024 | 7.81 | 7.81 | 7.77 | 7.79 | 7.79 | 0.65% | 67,509 |
| Oct 15, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 0.13% | 42,798 |
| Oct 14, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | 0.19% | 37,331 |
| Oct 11, 2024 | 7.72 | 7.75 | 7.69 | 7.72 | 7.72 | 0.85% | 118,294 |
| Oct 10, 2024 | 7.68 | 7.70 | 7.65 | 7.65 | 7.65 | -0.40% | 52,196 |
| Oct 9, 2024 | 7.66 | 7.72 | 7.65 | 7.68 | 7.68 | 0.01% | 68,865 |
| Oct 8, 2024 | 7.68 | 7.70 | 7.65 | 7.68 | 7.68 | - | 71,481 |
| Oct 7, 2024 | 7.65 | 7.70 | 7.65 | 7.68 | 7.68 | -0.39% | 35,816 |
| Oct 4, 2024 | 7.74 | 7.75 | 7.71 | 7.71 | 7.71 | 0.39% | 26,202 |
| Oct 3, 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | -0.65% | 15,756 |
| Oct 2, 2024 | 7.70 | 7.75 | 7.69 | 7.73 | 7.73 | 0.17% | 31,562 |
| Oct 1, 2024 | 7.74 | 7.74 | 7.68 | 7.72 | 7.72 | 0.22% | 50,937 |
| Sep 30, 2024 | 7.68 | 7.72 | 7.66 | 7.70 | 7.70 | -0.19% | 39,878 |
| Sep 27, 2024 | 7.71 | 7.74 | 7.70 | 7.72 | 7.72 | 0.46% | 32,014 |
| Sep 26, 2024 | 7.68 | 7.71 | 7.67 | 7.68 | 7.68 | 0.39% | 34,369 |
| Sep 25, 2024 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | -0.65% | 31,661 |
| Sep 24, 2024 | 7.68 | 7.73 | 7.68 | 7.70 | 7.70 | 0.57% | 35,662 |
| Sep 23, 2024 | 7.65 | 7.69 | 7.63 | 7.66 | 7.66 | 0.17% | 58,800 |
| Sep 20, 2024 | 7.75 | 7.75 | 7.60 | 7.64 | 7.64 | -1.38% | 50,470 |
| Sep 19, 2024 | 7.73 | 7.76 | 7.69 | 7.75 | 7.75 | 1.31% | 24,665 |
| Sep 18, 2024 | 7.61 | 7.74 | 7.57 | 7.65 | 7.65 | - | 53,499 |
| Sep 17, 2024 | 7.56 | 7.70 | 7.56 | 7.65 | 7.65 | 0.96% | 22,161 |
| Sep 16, 2024 | 7.60 | 7.74 | 7.55 | 7.58 | 7.58 | -0.56% | 52,563 |
| Sep 13, 2024 | 7.70 | 7.80 | 7.62 | 7.62 | 7.49 | -0.39% | 26,244 |
| Sep 12, 2024 | 7.54 | 7.67 | 7.54 | 7.65 | 7.52 | 1.73% | 40,846 |
| Sep 11, 2024 | 7.49 | 7.53 | 7.45 | 7.52 | 7.39 | 0.13% | 34,503 |
| Sep 10, 2024 | 7.55 | 7.56 | 7.49 | 7.51 | 7.38 | -0.66% | 14,844 |
| Sep 9, 2024 | 7.54 | 7.64 | 7.54 | 7.56 | 7.43 | 0.67% | 9,295 |
| Sep 6, 2024 | 7.60 | 7.61 | 7.51 | 7.51 | 7.38 | -1.44% | 6,021 |
| Sep 5, 2024 | 7.73 | 7.73 | 7.61 | 7.62 | 7.49 | -0.65% | 17,868 |
| Sep 4, 2024 | 7.72 | 7.73 | 7.63 | 7.67 | 7.54 | -0.58% | 16,880 |
| Sep 3, 2024 | 7.84 | 7.84 | 7.71 | 7.72 | 7.59 | -2.47% | 32,910 |
| Aug 30, 2024 | 7.89 | 7.91 | 7.89 | 7.91 | 7.78 | 0.44% | 5,793 |
| Aug 29, 2024 | 7.89 | 7.93 | 7.86 | 7.88 | 7.74 | -0.06% | 58,420 |
| Aug 28, 2024 | 7.92 | 7.95 | 7.88 | 7.88 | 7.75 | -1.01% | 15,232 |
| Aug 27, 2024 | 7.95 | 7.99 | 7.95 | 7.96 | 7.83 | -0.35% | 15,451 |
| Aug 26, 2024 | 7.99 | 8.02 | 7.98 | 7.99 | 7.85 | 0.23% | 25,518 |
| Aug 23, 2024 | 7.81 | 7.98 | 7.81 | 7.97 | 7.84 | 2.31% | 9,050 |
| Aug 22, 2024 | 7.87 | 7.87 | 7.79 | 7.79 | 7.66 | -0.89% | 15,513 |
| Aug 21, 2024 | 7.79 | 7.86 | 7.79 | 7.86 | 7.73 | 0.90% | 12,313 |
| Aug 20, 2024 | 7.77 | 7.81 | 7.77 | 7.79 | 7.66 | -0.76% | 6,004 |
| Aug 19, 2024 | 7.70 | 7.88 | 7.70 | 7.85 | 7.72 | 1.03% | 14,492 |
| Aug 16, 2024 | 7.74 | 7.78 | 7.67 | 7.77 | 7.64 | 0.39% | 2,728 |
| Aug 15, 2024 | 7.73 | 7.78 | 7.68 | 7.74 | 7.61 | 1.18% | 7,823 |
| Aug 14, 2024 | 7.77 | 7.77 | 7.61 | 7.65 | 7.52 | 0.13% | 24,172 |
| Aug 13, 2024 | 7.75 | 7.75 | 7.61 | 7.64 | 7.51 | -0.07% | 55,543 |
| Aug 12, 2024 | 7.67 | 7.68 | 7.65 | 7.65 | 7.52 | 0.07% | 12,590 |
| Aug 9, 2024 | 7.63 | 7.66 | 7.59 | 7.64 | 7.51 | - | 23,653 |
| Aug 8, 2024 | 7.55 | 7.64 | 7.51 | 7.64 | 7.51 | 1.53% | 26,710 |
| Aug 7, 2024 | 7.62 | 7.64 | 7.51 | 7.53 | 7.40 | -0.20% | 54,278 |
| Aug 6, 2024 | 7.48 | 7.56 | 7.48 | 7.54 | 7.41 | 0.67% | 29,860 |
| Aug 5, 2024 | 7.44 | 7.61 | 7.44 | 7.49 | 7.36 | -2.73% | 82,360 |
| Aug 2, 2024 | 7.75 | 7.76 | 7.68 | 7.70 | 7.57 | -2.53% | 57,691 |
| Aug 1, 2024 | 8.07 | 8.08 | 7.90 | 7.90 | 7.77 | -2.47% | 36,808 |
| Jul 31, 2024 | 8.09 | 8.11 | 8.02 | 8.10 | 7.96 | 0.75% | 31,279 |
| Jul 30, 2024 | 8.01 | 8.05 | 8.01 | 8.04 | 7.90 | 0.99% | 2,038 |
| Jul 29, 2024 | 7.99 | 8.01 | 7.95 | 7.96 | 7.83 | -0.36% | 12,220 |
| Jul 26, 2024 | 8.02 | 8.02 | 7.99 | 7.99 | 7.86 | - | 21,976 |
| Jul 25, 2024 | 7.83 | 8.00 | 7.83 | 7.99 | 7.86 | 1.65% | 37,126 |
| Jul 24, 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 7.73 | -1.13% | 34,555 |
| Jul 23, 2024 | 7.92 | 7.95 | 7.89 | 7.95 | 7.82 | 0.25% | 4,586 |
| Jul 22, 2024 | 7.88 | 7.93 | 7.81 | 7.93 | 7.80 | 0.44% | 23,258 |
| Jul 19, 2024 | 7.97 | 7.97 | 7.89 | 7.90 | 7.76 | -1.07% | 15,991 |
| Jul 18, 2024 | 8.10 | 8.11 | 7.85 | 7.98 | 7.85 | -0.99% | 82,746 |
| Jul 17, 2024 | 8.03 | 8.10 | 8.03 | 8.06 | 7.92 | 0.25% | 23,149 |
| Jul 16, 2024 | 7.94 | 8.10 | 7.94 | 8.04 | 7.90 | 1.13% | 21,220 |
| Jul 15, 2024 | 7.85 | 7.97 | 7.85 | 7.95 | 7.82 | 1.27% | 26,624 |
| Jul 12, 2024 | 7.77 | 7.87 | 7.77 | 7.85 | 7.72 | 1.42% | 24,448 |
| Jul 11, 2024 | 7.65 | 7.76 | 7.59 | 7.74 | 7.61 | 2.80% | 58,740 |
| Jul 10, 2024 | 7.46 | 7.53 | 7.46 | 7.53 | 7.40 | 0.79% | 53,562 |
| Jul 9, 2024 | 7.48 | 7.50 | 7.46 | 7.47 | 7.34 | -0.40% | 13,123 |
| Jul 8, 2024 | 7.48 | 7.55 | 7.48 | 7.50 | 7.37 | 0.40% | 42,506 |
| Jul 5, 2024 | 7.50 | 7.52 | 7.44 | 7.47 | 7.34 | -0.13% | 24,588 |