-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
-0.51% -
3 MONTH PERFORMANCE
+1.03% -
6 MONTH PERFORMANCE
-0.51% -
YEAR-TO-DATE PERFORMANCE
-1.88% -
1 YEAR PERFORMANCE
+5.51%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.82 | $7.85 (0.38%) | $7.87 | $7.82 | 7,499 | $234.50 M |
| 11/15/2024 | $7.83 | $7.78 (-0.64%) | $7.87 | $7.77 | 47,896 | $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 | 113,919 | $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 | 39,592 | $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 | 43,357 | $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 | 51,084 | $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 | 31,760 | $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 |
| 09/20/2024 | $7.75 | $7.64 (-1.42%) | $7.75 | $7.60 | 50,609 | $228.23 M |
| 09/19/2024 | $7.73 | $7.75 (0.26%) | $7.76 | $7.69 | 24,700 | $231.51 M |
| 09/18/2024 | $7.61 | $7.65 (0.53%) | $7.74 | $7.57 | 53,500 | $228.52 M |
| 09/17/2024 | $7.56 | $7.65 (1.19%) | $7.70 | $7.56 | 22,200 | $228.52 M |
| 09/16/2024 | $7.60 | $7.58 (-0.26%) | $7.74 | $7.55 | 52,600 | $226.43 M |
| 09/13/2024 | $7.70 | $7.62 (-1.04%) | $7.80 | $7.62 | 26,244 | $227.63 M |
| 09/12/2024 | $7.54 | $7.65 (1.46%) | $7.67 | $7.54 | 40,846 | $228.52 M |
| 09/11/2024 | $7.49 | $7.52 (0.4%) | $7.53 | $7.45 | 34,503 | $224.64 M |
| 09/10/2024 | $7.55 | $7.51 (-0.53%) | $7.56 | $7.49 | 14,844 | $224.34 M |
| 09/09/2024 | $7.54 | $7.56 (0.27%) | $7.64 | $7.54 | 9,300 | $225.84 M |
| 09/06/2024 | $7.60 | $7.51 (-1.18%) | $7.61 | $7.51 | 6,021 | $224.15 M |
| 09/05/2024 | $7.73 | $7.62 (-1.42%) | $7.73 | $7.61 | 17,900 | $227.44 M |
| 09/04/2024 | $7.72 | $7.67 (-0.65%) | $7.73 | $7.63 | 16,900 | $228.93 M |
| 09/03/2024 | $7.84 | $7.72 (-1.53%) | $7.84 | $7.71 | 32,910 | $230.42 M |
| 08/30/2024 | $7.89 | $7.91 (0.25%) | $7.91 | $7.89 | 5,800 | $236.09 M |
| 08/29/2024 | $7.89 | $7.88 (-0.13%) | $7.93 | $7.86 | 58,420 | $235.20 M |
| 08/28/2024 | $7.92 | $7.88 (-0.51%) | $7.95 | $7.88 | 15,232 | $235.20 M |
| 08/27/2024 | $7.95 | $7.96 (0.13%) | $7.99 | $7.95 | 15,500 | $237.58 M |
| 08/26/2024 | $7.99 | $7.99 (0%) | $8.02 | $7.98 | 25,518 | $238.48 M |
| 08/23/2024 | $7.81 | $7.97 (2.05%) | $7.98 | $7.81 | 9,100 | $237.88 M |
| 08/22/2024 | $7.87 | $7.79 (-1.02%) | $7.87 | $7.79 | 15,513 | $232.51 M |
| 08/21/2024 | $7.79 | $7.86 (0.9%) | $7.86 | $7.79 | 12,313 | $234.60 M |
| 08/20/2024 | $7.77 | $7.79 (0.26%) | $7.81 | $7.77 | 6,004 | $232.51 M |
| 08/19/2024 | $7.70 | $7.85 (1.95%) | $7.88 | $7.70 | 14,500 | $234.30 M |