Sprott Focus Trust Inc. (FUND)
7.11
-0.34 (-4.53%)
At close: Apr 03, 2025, 3:59 PM
6.64
-6.64%
Pre-market: Apr 04, 2025, 04:22 AM EDT
Sprott Focus Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.21 | 7.22 | 7.10 | 7.11 | -0.34 | -4.56% | 57,394 |
| Apr 2, 2025 | 7.32 | 7.45 | 7.30 | 7.45 | 0.06 | 0.81% | 43,853 |
| Apr 1, 2025 | 7.42 | 7.42 | 7.37 | 7.39 | -0.02 | -0.27% | 29,364 |
| Mar 31, 2025 | 7.32 | 7.41 | 7.31 | 7.41 | 0.05 | 0.68% | 42,905 |
| Mar 28, 2025 | 7.47 | 7.47 | 7.34 | 7.36 | -0.10 | -1.34% | 49,100 |
| Mar 27, 2025 | 7.45 | 7.52 | 7.45 | 7.46 | 0.03 | 0.40% | 49,723 |
| Mar 26, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 0.02 | 0.27% | 30,634 |
| Mar 25, 2025 | 7.41 | 7.49 | 7.41 | 7.41 | 0.00 | 0.00% | 29,200 |
| Mar 24, 2025 | 7.36 | 7.42 | 7.36 | 7.41 | 0.11 | 1.51% | 24,800 |
| Mar 21, 2025 | 7.27 | 7.33 | 7.26 | 7.30 | -0.03 | -0.41% | 19,057 |
| Mar 20, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | -0.02 | -0.27% | 55,993 |
| Mar 19, 2025 | 7.34 | 7.35 | 7.28 | 7.35 | 0.08 | 1.10% | 20,028 |
| Mar 18, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | -0.02 | -0.27% | 52,300 |
| Mar 17, 2025 | 7.20 | 7.30 | 7.17 | 7.29 | 0.10 | 1.39% | 42,244 |
| Mar 14, 2025 | 7.17 | 7.28 | 7.15 | 7.19 | -0.03 | -0.42% | 96,800 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.21 | 7.22 | -0.08 | -1.10% | 10,232 |
| Mar 12, 2025 | 7.43 | 7.43 | 7.25 | 7.30 | 0.00 | 0.00% | 34,940 |
| Mar 11, 2025 | 7.25 | 7.31 | 7.25 | 7.30 | 0.00 | 0.00% | 32,030 |
| Mar 10, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | -0.18 | -2.41% | 107,000 |
| Mar 7, 2025 | 7.42 | 7.49 | 7.36 | 7.48 | 0.04 | 0.54% | 10,432 |
| Mar 6, 2025 | 7.38 | 7.49 | 7.34 | 7.44 | 0.00 | 0.00% | 137,408 |
| Mar 5, 2025 | 7.36 | 7.45 | 7.34 | 7.44 | 0.12 | 1.64% | 22,800 |
| Mar 4, 2025 | 7.39 | 7.44 | 7.26 | 7.32 | -0.08 | -1.08% | 54,234 |
| Mar 3, 2025 | 7.53 | 7.60 | 7.39 | 7.40 | -0.05 | -0.67% | 41,218 |
| Feb 28, 2025 | 7.40 | 7.46 | 7.39 | 7.45 | 0.03 | 0.40% | 19,600 |
| Feb 27, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | -0.09 | -1.20% | 31,400 |
| Feb 26, 2025 | 7.51 | 7.55 | 7.51 | 7.51 | 0.01 | 0.13% | 32,300 |
| Feb 25, 2025 | 7.55 | 7.55 | 7.49 | 7.50 | -0.05 | -0.66% | 37,900 |
| Feb 24, 2025 | 7.55 | 7.65 | 7.53 | 7.55 | -0.01 | -0.13% | 50,600 |
| Feb 21, 2025 | 7.73 | 7.73 | 7.53 | 7.56 | -0.10 | -1.31% | 64,621 |
| Feb 20, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | -0.02 | -0.26% | 26,700 |
| Feb 19, 2025 | 7.71 | 7.79 | 7.67 | 7.68 | -0.03 | -0.39% | 19,400 |
| Feb 18, 2025 | 7.68 | 7.78 | 7.68 | 7.71 | 0.03 | 0.39% | 30,523 |
| Feb 14, 2025 | 7.71 | 7.76 | 7.68 | 7.68 | -0.04 | -0.52% | 32,000 |
| Feb 13, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 0.06 | 0.78% | 50,300 |
| Feb 12, 2025 | 7.69 | 7.76 | 7.66 | 7.66 | -0.07 | -0.91% | 22,100 |
| Feb 11, 2025 | 7.69 | 7.78 | 7.67 | 7.73 | 0.02 | 0.26% | 44,300 |
| Feb 10, 2025 | 7.65 | 7.73 | 7.65 | 7.71 | 0.08 | 1.05% | 30,631 |
| Feb 7, 2025 | 7.68 | 7.70 | 7.59 | 7.63 | -0.06 | -0.78% | 24,244 |
| Feb 6, 2025 | 7.73 | 7.77 | 7.69 | 7.69 | 0.00 | 0.00% | 19,600 |
| Feb 5, 2025 | 7.65 | 7.72 | 7.65 | 7.69 | 0.05 | 0.65% | 30,900 |
| Feb 4, 2025 | 7.59 | 7.65 | 7.59 | 7.64 | 0.06 | 0.79% | 15,700 |
| Feb 3, 2025 | 7.55 | 7.58 | 7.52 | 7.58 | -0.01 | -0.13% | 42,700 |
| Jan 31, 2025 | 7.63 | 7.68 | 7.57 | 7.59 | -0.07 | -0.91% | 62,318 |
| Jan 30, 2025 | 7.64 | 7.71 | 7.62 | 7.66 | 0.04 | 0.52% | 64,200 |
| Jan 29, 2025 | 7.62 | 7.66 | 7.60 | 7.62 | 0.03 | 0.40% | 30,400 |
| Jan 28, 2025 | 7.59 | 7.67 | 7.59 | 7.59 | -0.01 | -0.13% | 30,300 |
| Jan 27, 2025 | 7.63 | 7.65 | 7.59 | 7.60 | -0.05 | -0.65% | 37,400 |
| Jan 24, 2025 | 7.66 | 7.67 | 7.64 | 7.65 | -0.01 | -0.13% | 30,739 |
| Jan 23, 2025 | 7.66 | 7.68 | 7.64 | 7.66 | -0.02 | -0.26% | 37,900 |