5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
-9.38%
1 YEAR PERFORMANCE
-8.34%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.26 | $7.25 (-0.14%) | $7.36 | $7.25 | 121,680 | $216.58 M |
| 12/19/2024 | $7.37 | $7.27 (-1.36%) | $7.46 | $7.26 | 57,702 | $217.17 M |
| 12/18/2024 | $7.54 | $7.32 (-2.92%) | $7.58 | $7.32 | 61,812 | $218.67 M |
| 12/17/2024 | $7.61 | $7.55 (-0.79%) | $7.61 | $7.52 | 44,602 | $225.54 M |
| 12/16/2024 | $7.72 | $7.65 (-0.91%) | $7.73 | $7.62 | 30,721 | $228.52 M |
| 12/13/2024 | $7.80 | $7.73 (-0.9%) | $7.85 | $7.68 | 26,100 | $230.91 M |
| 12/12/2024 | $8.09 | $8.02 (-0.87%) | $8.09 | $8.02 | 21,406 | $239.58 M |
| 12/11/2024 | $8.16 | $8.12 (-0.49%) | $8.16 | $8.09 | 52,300 | $242.56 M |
| 12/10/2024 | $8.13 | $8.16 (0.37%) | $8.16 | $8.11 | 14,919 | $243.76 M |
| 12/09/2024 | $8.15 | $8.12 (-0.37%) | $8.17 | $8.10 | 24,310 | $242.56 M |
| 12/06/2024 | $8.14 | $8.09 (-0.61%) | $8.15 | $8.09 | 29,018 | $241.67 M |
| 12/05/2024 | $8.16 | $8.13 (-0.37%) | $8.16 | $8.10 | 40,010 | $242.86 M |
| 12/04/2024 | $8.12 | $8.13 (0.12%) | $8.18 | $8.12 | 31,100 | $242.86 M |
| 12/03/2024 | $8.22 | $8.16 (-0.73%) | $8.23 | $8.15 | 42,336 | $243.76 M |
| 12/02/2024 | $8.12 | $8.20 (0.99%) | $8.20 | $8.12 | 18,531 | $244.95 M |
| 11/29/2024 | $8.11 | $8.14 (0.37%) | $8.14 | $8.04 | 5,600 | $243.16 M |
| 11/27/2024 | $8.10 | $8.09 (-0.12%) | $8.13 | $8.09 | 22,400 | $241.67 M |
| 11/26/2024 | $8.11 | $8.04 (-0.86%) | $8.11 | $8.03 | 38,842 | $240.18 M |
| 11/25/2024 | $8.06 | $8.11 (0.62%) | $8.12 | $8.06 | 37,404 | $242.27 M |
| 11/22/2024 | $7.98 | $8.03 (0.63%) | $8.03 | $7.98 | 16,326 | $239.88 M |
| 11/21/2024 | $7.88 | $7.98 (1.27%) | $7.98 | $7.88 | 14,613 | $238.38 M |
| 11/20/2024 | $7.86 | $7.88 (0.25%) | $7.88 | $7.83 | 23,900 | $235.40 M |
| 11/19/2024 | $7.82 | $7.87 (0.64%) | $7.89 | $7.82 | 10,445 | $235.10 M |
| 11/18/2024 | $7.82 | $7.85 (0.38%) | $7.87 | $7.82 | 7,500 | $234.50 M |
| 11/15/2024 | $7.83 | $7.78 (-0.64%) | $7.87 | $7.77 | 47,826 | $232.41 M |
| 11/14/2024 | $7.89 | $7.82 (-0.89%) | $7.92 | $7.82 | 46,206 | $233.60 M |
| 11/13/2024 | $8.01 | $7.92 (-1.12%) | $8.05 | $7.89 | 21,147 | $236.59 M |
| 11/12/2024 | $8.06 | $7.98 (-0.99%) | $8.09 | $7.98 | 45,641 | $238.38 M |
| 11/11/2024 | $8.06 | $8.07 (0.12%) | $8.09 | $8.05 | 51,100 | $241.07 M |
| 11/08/2024 | $8.01 | $8.05 (0.5%) | $8.07 | $8.01 | 22,000 | $240.47 M |
| 11/07/2024 | $8.10 | $8.09 (-0.12%) | $8.12 | $8.08 | 45,128 | $241.67 M |
| 11/06/2024 | $7.96 | $8.07 (1.38%) | $8.09 | $7.96 | 113,735 | $241.07 M |
| 11/05/2024 | $7.71 | $7.82 (1.43%) | $7.86 | $7.71 | 59,000 | $233.60 M |
| 11/04/2024 | $7.71 | $7.72 (0.13%) | $7.83 | $7.71 | 118,200 | $230.62 M |
| 11/01/2024 | $7.74 | $7.74 (0%) | $7.82 | $7.74 | 68,800 | $231.21 M |
| 10/31/2024 | $7.80 | $7.74 (-0.77%) | $7.80 | $7.73 | 47,200 | $231.21 M |
| 10/30/2024 | $7.79 | $7.79 (0%) | $7.88 | $7.79 | 39,400 | $232.71 M |
| 10/29/2024 | $7.81 | $7.80 (-0.13%) | $7.85 | $7.79 | 49,900 | $233.01 M |
| 10/28/2024 | $7.81 | $7.82 (0.13%) | $7.89 | $7.81 | 90,725 | $233.60 M |
| 10/25/2024 | $7.79 | $7.80 (0.13%) | $7.89 | $7.79 | 63,730 | $233.01 M |
| 10/24/2024 | $7.80 | $7.76 (-0.51%) | $7.80 | $7.72 | 62,500 | $231.81 M |
| 10/23/2024 | $7.80 | $7.74 (-0.77%) | $7.80 | $7.73 | 81,032 | $231.21 M |
| 10/22/2024 | $7.82 | $7.82 (0%) | $7.88 | $7.81 | 41,500 | $233.60 M |
| 10/21/2024 | $7.88 | $7.82 (-0.76%) | $7.90 | $7.82 | 33,348 | $233.60 M |
| 10/18/2024 | $7.85 | $7.89 (0.51%) | $7.92 | $7.85 | 132,631 | $235.69 M |
| 10/17/2024 | $7.79 | $7.81 (0.26%) | $7.85 | $7.79 | 31,432 | $233.30 M |
| 10/16/2024 | $7.80 | $7.79 (-0.13%) | $7.81 | $7.77 | 67,509 | $232.71 M |
| 10/15/2024 | $7.70 | $7.74 (0.52%) | $7.77 | $7.70 | 42,800 | $231.21 M |
| 10/14/2024 | $7.71 | $7.73 (0.26%) | $7.75 | $7.71 | 37,331 | $230.91 M |
| 10/11/2024 | $7.72 | $7.72 (0%) | $7.75 | $7.69 | 118,300 | $230.62 M |
| 10/10/2024 | $7.68 | $7.65 (-0.39%) | $7.70 | $7.65 | 52,200 | $228.52 M |
| 10/09/2024 | $7.66 | $7.68 (0.26%) | $7.72 | $7.65 | 68,900 | $229.42 M |
| 10/08/2024 | $7.68 | $7.68 (0%) | $7.70 | $7.65 | 71,500 | $229.42 M |
| 10/07/2024 | $7.65 | $7.68 (0.39%) | $7.70 | $7.65 | 35,816 | $229.42 M |
| 10/04/2024 | $7.74 | $7.71 (-0.39%) | $7.75 | $7.71 | 26,202 | $230.32 M |
| 10/03/2024 | $7.68 | $7.68 (0%) | $7.72 | $7.65 | 15,800 | $229.42 M |
| 10/02/2024 | $7.70 | $7.73 (0.39%) | $7.75 | $7.69 | 31,600 | $230.91 M |
| 10/01/2024 | $7.74 | $7.72 (-0.26%) | $7.74 | $7.68 | 50,937 | $230.62 M |
| 09/30/2024 | $7.68 | $7.70 (0.26%) | $7.72 | $7.66 | 39,900 | $230.02 M |
| 09/27/2024 | $7.71 | $7.72 (0.13%) | $7.74 | $7.70 | 32,014 | $230.62 M |
| 09/26/2024 | $7.68 | $7.68 (0%) | $7.71 | $7.67 | 34,400 | $229.42 M |
| 09/25/2024 | $7.72 | $7.65 (-0.91%) | $7.72 | $7.65 | 31,700 | $228.52 M |
| 09/24/2024 | $7.68 | $7.70 (0.26%) | $7.73 | $7.68 | 35,700 | $230.02 M |
| 09/23/2024 | $7.65 | $7.66 (0.13%) | $7.69 | $7.63 | 58,800 | $228.82 M |