5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+9.13%
6 MONTH PERFORMANCE
+21.48%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
+7.45%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $8.39 | $8.36 (-0.36%) | $8.42 | $8.30 | 44.40 K | $248.43 M |
| 10/14/2025 | $8.20 | $8.30 (1.22%) | $8.37 | $8.20 | 11.00 K | $246.65 M |
| 10/13/2025 | $8.20 | $8.29 (1.1%) | $8.30 | $8.20 | 6.40 K | $246.35 M |
| 10/10/2025 | $8.31 | $8.11 (-2.41%) | $8.35 | $8.11 | 23.12 K | $241.00 M |
| 10/09/2025 | $8.40 | $8.34 (-0.71%) | $8.44 | $8.32 | 39.81 K | $247.84 M |
| 10/08/2025 | $8.42 | $8.41 (-0.12%) | $8.42 | $8.39 | 15.10 K | $249.92 M |
| 10/07/2025 | $8.40 | $8.37 (-0.36%) | $8.45 | $8.35 | 15.20 K | $248.73 M |
| 10/06/2025 | $8.34 | $8.43 (1.08%) | $8.49 | $8.34 | 37.03 K | $250.51 M |
| 10/03/2025 | $8.37 | $8.41 (0.48%) | $8.47 | $8.30 | 13.75 K | $249.92 M |
| 10/02/2025 | $8.29 | $8.36 (0.84%) | $8.36 | $8.28 | 21.81 K | $248.43 M |
| 10/01/2025 | $8.31 | $8.31 (0%) | $8.34 | $8.30 | 17.60 K | $246.95 M |
| 09/30/2025 | $8.30 | $8.31 (0.12%) | $8.34 | $8.25 | 37.24 K | $246.95 M |
| 09/29/2025 | $8.27 | $8.30 (0.36%) | $8.39 | $8.27 | 20.13 K | $246.65 M |
| 09/26/2025 | $8.23 | $8.30 (0.85%) | $8.34 | $8.23 | 26.33 K | $248.38 M |
| 09/25/2025 | $8.16 | $8.26 (1.23%) | $8.26 | $8.16 | 44.00 K | $247.19 M |
| 09/24/2025 | $8.20 | $8.26 (0.73%) | $8.27 | $8.20 | 21.90 K | $247.19 M |
| 09/23/2025 | $8.34 | $8.24 (-1.2%) | $8.34 | $8.21 | 22.23 K | $246.59 M |
| 09/22/2025 | $8.13 | $8.19 (0.74%) | $8.19 | $8.11 | 26.64 K | $245.09 M |
| 09/19/2025 | $8.22 | $8.17 (-0.61%) | $8.23 | $8.13 | 45.80 K | $244.49 M |
| 09/18/2025 | $8.15 | $8.18 (0.37%) | $8.36 | $8.15 | 19.40 K | $244.79 M |
| 09/17/2025 | $8.11 | $8.14 (0.37%) | $8.22 | $8.11 | 64.05 K | $243.60 M |
| 09/16/2025 | $8.21 | $8.17 (-0.49%) | $8.22 | $8.17 | 27.80 K | $244.49 M |
| 09/15/2025 | $8.24 | $8.21 (-0.36%) | $8.24 | $8.18 | 16.92 K | $245.69 M |
| 09/12/2025 | $8.43 | $8.33 (-1.19%) | $8.43 | $8.32 | 23.92 K | $249.28 M |
| 09/11/2025 | $8.28 | $8.38 (1.21%) | $8.38 | $8.28 | 45.84 K | $250.78 M |
| 09/10/2025 | $8.43 | $8.31 (-1.42%) | $8.43 | $8.24 | 49.30 K | $248.68 M |
| 09/09/2025 | $8.36 | $8.29 (-0.84%) | $8.36 | $8.28 | 21.80 K | $248.09 M |
| 09/08/2025 | $8.34 | $8.33 (-0.12%) | $8.37 | $8.31 | 13.12 K | $249.28 M |
| 09/05/2025 | $8.34 | $8.32 (-0.24%) | $8.37 | $8.27 | 30.00 K | $248.98 M |
| 09/04/2025 | $8.19 | $8.27 (0.98%) | $8.29 | $8.19 | 20.94 K | $247.49 M |
| 09/03/2025 | $8.22 | $8.24 (0.24%) | $8.27 | $8.18 | 31.94 K | $246.59 M |
| 09/02/2025 | $8.20 | $8.24 (0.49%) | $8.24 | $8.16 | 30.52 K | $246.59 M |
| 08/29/2025 | $8.17 | $8.22 (0.61%) | $8.25 | $8.17 | 37.80 K | $245.99 M |
| 08/28/2025 | $8.22 | $8.21 (-0.12%) | $8.22 | $8.15 | 45.30 K | $245.69 M |
| 08/27/2025 | $8.15 | $8.21 (0.74%) | $8.21 | $8.14 | 18.00 K | $245.69 M |
| 08/26/2025 | $8.11 | $8.18 (0.86%) | $8.23 | $8.10 | 36.20 K | $244.79 M |
| 08/25/2025 | $8.05 | $8.13 (0.99%) | $8.19 | $8.05 | 52.80 K | $243.30 M |
| 08/22/2025 | $7.97 | $8.12 (1.88%) | $8.12 | $7.97 | 85.60 K | $243.00 M |
| 08/21/2025 | $7.89 | $7.94 (0.63%) | $7.94 | $7.88 | 7.50 K | $237.61 M |
| 08/20/2025 | $7.86 | $7.92 (0.76%) | $7.92 | $7.86 | 5.02 K | $237.01 M |
| 08/19/2025 | $7.86 | $7.90 (0.51%) | $7.94 | $7.86 | 10.30 K | $236.41 M |
| 08/18/2025 | $7.93 | $7.92 (-0.13%) | $7.94 | $7.90 | 5.50 K | $237.01 M |
| 08/15/2025 | $7.93 | $7.95 (0.25%) | $7.96 | $7.93 | 21.15 K | $237.91 M |
| 08/14/2025 | $7.95 | $7.93 (-0.25%) | $7.98 | $7.91 | 11.31 K | $237.31 M |
| 08/13/2025 | $7.88 | $7.97 (1.14%) | $7.97 | $7.88 | 16.32 K | $238.51 M |
| 08/12/2025 | $7.78 | $7.88 (1.29%) | $7.88 | $7.78 | 16.70 K | $235.82 M |
| 08/11/2025 | $7.73 | $7.74 (0.13%) | $7.79 | $7.68 | 16.20 K | $231.63 M |
| 08/08/2025 | $7.70 | $7.76 (0.78%) | $7.78 | $7.70 | 9.10 K | $232.22 M |
| 08/07/2025 | $7.77 | $7.72 (-0.64%) | $7.81 | $7.69 | 42.60 K | $231.03 M |
| 08/06/2025 | $7.75 | $7.75 (0%) | $7.80 | $7.73 | 33.74 K | $231.93 M |
| 08/05/2025 | $7.71 | $7.72 (0.13%) | $7.72 | $7.64 | 25.20 K | $231.03 M |
| 08/04/2025 | $7.50 | $7.63 (1.73%) | $7.64 | $7.50 | 16.40 K | $228.33 M |
| 08/01/2025 | $7.62 | $7.56 (-0.79%) | $7.62 | $7.54 | 25.80 K | $226.24 M |
| 07/31/2025 | $7.71 | $7.66 (-0.65%) | $7.72 | $7.66 | 22.90 K | $229.23 M |
| 07/30/2025 | $7.77 | $7.71 (-0.77%) | $7.80 | $7.71 | 24.80 K | $230.73 M |
| 07/29/2025 | $7.78 | $7.78 (0%) | $7.81 | $7.77 | 22.50 K | $232.82 M |
| 07/28/2025 | $7.79 | $7.79 (0%) | $7.81 | $7.76 | 19.60 K | $233.12 M |
| 07/25/2025 | $7.74 | $7.79 (0.65%) | $7.80 | $7.74 | 32.02 K | $233.12 M |
| 07/24/2025 | $7.90 | $7.81 (-1.14%) | $7.90 | $7.79 | 31.04 K | $233.72 M |
| 07/23/2025 | $7.83 | $7.88 (0.64%) | $7.90 | $7.80 | 40.50 K | $235.82 M |
| 07/22/2025 | $7.75 | $7.80 (0.65%) | $7.81 | $7.75 | 38.75 K | $233.42 M |
| 07/21/2025 | $7.67 | $7.72 (0.65%) | $7.77 | $7.64 | 33.91 K | $231.03 M |
| 07/18/2025 | $7.71 | $7.67 (-0.52%) | $7.74 | $7.63 | 50.40 K | $229.53 M |
| 07/17/2025 | $7.67 | $7.69 (0.26%) | $7.70 | $7.64 | 21.31 K | $230.13 M |
| 07/16/2025 | $7.69 | $7.67 (-0.26%) | $7.74 | $7.60 | 120.70 K | $229.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
