Sprott Focus Trust Inc. (FUND)
NASDAQ: FUND
· Real-Time Price · USD
7.73
0.02 (0.19%)
At close: Jul 09, 2025, 3:57 PM
FUND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 7.70 | 7.74 | 7.70 | 7.72 | 7.72 | 0.78% | 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 | 0.78% | 45,700 |
| Jul 2, 2025 | 7.55 | 7.70 | 7.54 | 7.69 | 7.69 | 1.85% | 23,038 |
| Jul 1, 2025 | 7.41 | 7.55 | 7.39 | 7.55 | 7.55 | 0.94% | 35,464 |
| Jun 30, 2025 | 7.50 | 7.52 | 7.42 | 7.48 | 7.48 | 0.40% | 46,700 |
| Jun 27, 2025 | 7.45 | 7.47 | 7.40 | 7.45 | 7.45 | 0.27% | 23,127 |
| Jun 26, 2025 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 0.81% | 17,000 |
| Jun 25, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.81% | 12,100 |
| Jun 24, 2025 | 7.38 | 7.44 | 7.38 | 7.43 | 7.43 | 0.41% | 33,100 |
| Jun 23, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | 0.00% | 13,247 |
| Jun 20, 2025 | 7.46 | 7.51 | 7.40 | 7.40 | 7.40 | -0.94% | 16,358 |
| Jun 18, 2025 | 7.44 | 7.49 | 7.42 | 7.47 | 7.47 | 0.13% | 18,431 |
| Jun 17, 2025 | 7.45 | 7.46 | 7.42 | 7.46 | 7.46 | -0.40% | 15,100 |
| Jun 16, 2025 | 7.40 | 7.52 | 7.40 | 7.49 | 7.49 | 0.94% | 38,041 |
| Jun 13, 2025 | 7.46 | 7.47 | 7.40 | 7.42 | 7.42 | -1.85% | 28,738 |
| Jun 12, 2025 | 7.51 | 7.60 | 7.51 | 7.56 | 7.43 | 0.40% | 49,100 |
| Jun 11, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.40 | 0.40% | 7,209 |
| Jun 10, 2025 | 7.51 | 7.59 | 7.48 | 7.50 | 7.38 | 0.40% | 79,500 |
| Jun 9, 2025 | 7.46 | 7.51 | 7.44 | 7.47 | 7.34 | 0.54% | 37,427 |