Sprott Focus Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	10.66	10.80	10.64	10.66	-	-	2,711
Aug 11, 2026	10.49	10.69	10.49	10.66	10.66	2.30%	49,232
Aug 10, 2026	10.29	10.50	10.19	10.42	10.42	1.31%	42,363
Aug 7, 2026	10.13	10.33	10.13	10.29	10.29	1.23%	32,362
Aug 6, 2026	10.07	10.26	10.07	10.16	10.16	0.79%	12,650
Aug 5, 2026	10.10	10.27	10.08	10.08	10.08	-0.10%	34,936
Aug 4, 2026	10.00	10.15	10.00	10.09	10.09	1.20%	13,135
Aug 3, 2026	9.99	10.05	9.91	9.97	9.97	0.50%	26,173
Jul 31, 2026	9.92	10.01	9.89	9.92	9.92	-0.80%	19,101
Jul 30, 2026	9.94	10.08	9.94	10.00	10.00	0.86%	32,099
Jul 29, 2026	9.97	9.98	9.90	9.92	9.92	0.15%	23,573
Jul 28, 2026	9.88	9.96	9.85	9.90	9.90	0.61%	9,795
Jul 27, 2026	9.87	9.93	9.84	9.84	9.84	0.31%	13,090
Jul 24, 2026	9.87	9.94	9.81	9.81	9.81	-0.20%	18,767
Jul 23, 2026	9.92	9.92	9.75	9.83	9.83	-0.30%	20,156
Jul 22, 2026	9.95	9.95	9.82	9.86	9.86	0.72%	23,770
Jul 21, 2026	10.03	10.03	9.75	9.79	9.79	0.31%	29,842
Jul 20, 2026	9.97	9.97	9.75	9.76	9.76	-1.61%	23,098
Jul 17, 2026	9.79	9.92	9.79	9.92	9.92	0.30%	14,906
Jul 16, 2026	9.89	9.97	9.84	9.89	9.89	0.51%	15,507
Jul 15, 2026	9.87	9.97	9.82	9.84	9.84	0.51%	76,708
Jul 14, 2026	9.79	9.88	9.75	9.79	9.79	0.67%	45,716
Jul 13, 2026	9.76	9.90	9.68	9.73	9.73	0.15%	42,397
Jul 10, 2026	9.69	9.74	9.62	9.71	9.71	0.26%	24,865
Jul 9, 2026	9.71	9.74	9.62	9.69	9.69	0.68%	58,239
Jul 8, 2026	9.72	9.72	9.59	9.62	9.62	-0.10%	71,362
Jul 7, 2026	9.62	9.75	9.54	9.63	9.63	1.05%	99,580
Jul 6, 2026	9.56	9.72	9.48	9.53	9.53	0.11%	60,922
Jul 2, 2026	9.62	9.62	9.50	9.52	9.52	0.21%	26,317
Jul 1, 2026	9.60	9.60	9.48	9.50	9.50	0.21%	35,750
Jun 30, 2026	9.46	9.54	9.46	9.48	9.48	0.11%	17,250
Jun 29, 2026	9.47	9.57	9.40	9.47	9.47	0.74%	6,591
Jun 26, 2026	9.47	9.62	9.40	9.40	9.40	-1.26%	17,722
Jun 25, 2026	9.50	9.60	9.46	9.52	9.52	-	77,931
Jun 24, 2026	9.56	9.60	9.49	9.52	9.52	-0.31%	40,672
Jun 23, 2026	9.56	9.58	9.51	9.55	9.55	-0.62%	20,896
Jun 22, 2026	9.66	9.69	9.61	9.61	9.61	-1.39%	10,858
Jun 18, 2026	9.95	9.99	9.50	9.75	9.75	-2.06%	30,439
Jun 17, 2026	9.95	10.07	9.95	9.95	9.95	-0.10%	11,459
Jun 16, 2026	10.06	10.06	9.95	9.96	9.96	-1.87%	8,186
Jun 15, 2026	10.10	10.21	10.07	10.15	10.15	0.30%	10,936
Jun 12, 2026	10.13	10.21	10.03	10.12	10.12	0.52%	16,280
Jun 11, 2026	10.16	10.25	10.13	10.21	10.07	0.99%	9,566
Jun 10, 2026	10.01	10.11	10.01	10.11	9.97	0.20%	13,798
Jun 9, 2026	10.16	10.20	10.01	10.09	9.95	-0.88%	19,651
Jun 8, 2026	10.42	10.42	10.15	10.18	10.04	0.30%	22,329
Jun 5, 2026	10.34	10.39	10.08	10.15	10.01	-3.01%	20,944
Jun 4, 2026	10.15	10.47	10.15	10.47	10.32	3.00%	15,029
Jun 3, 2026	10.33	10.33	10.16	10.16	10.02	-2.35%	10,627
Jun 2, 2026	10.34	10.42	10.26	10.41	10.26	1.66%	17,480