5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+3.38%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
+4.51%
1 YEAR PERFORMANCE
-3.16%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/15/2025 | $7.75 | $7.70 (-0.65%) | $7.88 | $7.70 | 31.30 K | $230.43 M |
| 07/14/2025 | $7.76 | $7.80 (0.52%) | $7.84 | $7.76 | 45.24 K | $233.42 M |
| 07/11/2025 | $7.79 | $7.80 (0.13%) | $7.83 | $7.78 | 28.20 K | $233.42 M |
| 07/10/2025 | $7.82 | $7.87 (0.64%) | $7.87 | $7.77 | 39.40 K | $235.52 M |
| 07/09/2025 | $7.74 | $7.78 (0.52%) | $7.78 | $7.71 | 45.11 K | $232.82 M |
| 07/08/2025 | $7.70 | $7.72 (0.26%) | $7.74 | $7.70 | 35.20 K | $231.03 M |
| 07/07/2025 | $7.69 | $7.66 (-0.39%) | $7.79 | $7.65 | 35.02 K | $229.23 M |
| 07/03/2025 | $7.74 | $7.75 (0.13%) | $7.78 | $7.66 | 45.70 K | $231.93 M |
| 07/02/2025 | $7.55 | $7.69 (1.85%) | $7.70 | $7.54 | 23.04 K | $230.13 M |
| 07/01/2025 | $7.41 | $7.55 (1.89%) | $7.55 | $7.39 | 35.46 K | $225.94 M |
| 06/30/2025 | $7.50 | $7.48 (-0.27%) | $7.52 | $7.42 | 46.70 K | $223.85 M |
| 06/27/2025 | $7.45 | $7.45 (0%) | $7.47 | $7.40 | 23.13 K | $222.95 M |
| 06/26/2025 | $7.39 | $7.43 (0.54%) | $7.46 | $7.39 | 17.00 K | $222.35 M |
| 06/25/2025 | $7.46 | $7.37 (-1.21%) | $7.46 | $7.35 | 12.10 K | $220.55 M |
| 06/24/2025 | $7.38 | $7.43 (0.68%) | $7.44 | $7.38 | 33.10 K | $222.35 M |
| 06/23/2025 | $7.44 | $7.40 (-0.54%) | $7.44 | $7.34 | 13.25 K | $221.45 M |
| 06/20/2025 | $7.46 | $7.40 (-0.8%) | $7.51 | $7.40 | 16.36 K | $221.45 M |
| 06/18/2025 | $7.44 | $7.47 (0.4%) | $7.49 | $7.42 | 18.43 K | $223.55 M |
| 06/17/2025 | $7.45 | $7.46 (0.13%) | $7.46 | $7.42 | 15.10 K | $223.25 M |
| 06/16/2025 | $7.40 | $7.49 (1.22%) | $7.52 | $7.40 | 38.04 K | $224.15 M |
| 06/13/2025 | $7.46 | $7.42 (-0.54%) | $7.47 | $7.40 | 28.74 K | $222.05 M |
| 06/12/2025 | $7.51 | $7.56 (0.67%) | $7.60 | $7.51 | 49.10 K | $226.24 M |
| 06/11/2025 | $7.54 | $7.53 (-0.13%) | $7.55 | $7.51 | 7.21 K | $225.34 M |
| 06/10/2025 | $7.51 | $7.50 (-0.13%) | $7.59 | $7.48 | 79.50 K | $224.44 M |
| 06/09/2025 | $7.46 | $7.47 (0.13%) | $7.51 | $7.44 | 37.43 K | $223.55 M |
| 06/06/2025 | $7.40 | $7.43 (0.41%) | $7.44 | $7.40 | 23.60 K | $222.35 M |
| 06/05/2025 | $7.43 | $7.36 (-0.94%) | $7.43 | $7.36 | 28.10 K | $220.25 M |
| 06/04/2025 | $7.35 | $7.41 (0.82%) | $7.42 | $7.35 | 37.83 K | $221.75 M |
| 06/03/2025 | $7.26 | $7.33 (0.96%) | $7.34 | $7.18 | 98.11 K | $219.36 M |
| 06/02/2025 | $7.18 | $7.23 (0.7%) | $7.27 | $7.14 | 79.90 K | $216.36 M |
| 05/30/2025 | $7.17 | $7.15 (-0.28%) | $7.17 | $7.13 | 49.70 K | $213.97 M |
| 05/29/2025 | $7.16 | $7.17 (0.14%) | $7.17 | $7.13 | 31.20 K | $214.57 M |
| 05/28/2025 | $7.25 | $7.16 (-1.24%) | $7.25 | $7.14 | 49.13 K | $214.27 M |
| 05/27/2025 | $7.20 | $7.24 (0.56%) | $7.24 | $7.18 | 26.25 K | $216.66 M |
| 05/23/2025 | $7.10 | $7.14 (0.56%) | $7.16 | $7.04 | 21.70 K | $213.67 M |
| 05/22/2025 | $7.17 | $7.18 (0.14%) | $7.18 | $7.12 | 32.43 K | $214.87 M |
| 05/21/2025 | $7.19 | $7.17 (-0.28%) | $7.25 | $7.16 | 74.71 K | $214.57 M |
| 05/20/2025 | $7.20 | $7.23 (0.42%) | $7.25 | $7.19 | 77.30 K | $216.36 M |
| 05/19/2025 | $7.20 | $7.23 (0.42%) | $7.25 | $7.20 | 56.11 K | $216.36 M |
| 05/16/2025 | $7.21 | $7.25 (0.55%) | $7.26 | $7.21 | 13.13 K | $216.96 M |
| 05/15/2025 | $7.23 | $7.25 (0.28%) | $7.26 | $7.20 | 57.03 K | $216.96 M |
| 05/14/2025 | $7.25 | $7.25 (0%) | $7.28 | $7.22 | 26.81 K | $216.96 M |
| 05/13/2025 | $7.22 | $7.29 (0.97%) | $7.30 | $7.22 | 80.03 K | $218.16 M |
| 05/12/2025 | $7.18 | $7.27 (1.25%) | $7.35 | $7.16 | 95.70 K | $217.56 M |
| 05/09/2025 | $7.12 | $7.15 (0.42%) | $7.18 | $7.10 | 55.02 K | $213.97 M |
| 05/08/2025 | $7.15 | $7.13 (-0.28%) | $7.19 | $7.13 | 40.84 K | $213.37 M |
| 05/07/2025 | $7.19 | $7.18 (-0.14%) | $7.21 | $7.14 | 35.80 K | $214.87 M |
| 05/06/2025 | $7.10 | $7.14 (0.56%) | $7.17 | $7.09 | 33.80 K | $213.67 M |
| 05/05/2025 | $7.15 | $7.16 (0.14%) | $7.19 | $7.10 | 60.30 K | $214.27 M |
| 05/02/2025 | $7.18 | $7.19 (0.14%) | $7.22 | $7.17 | 30.10 K | $215.17 M |
| 05/01/2025 | $7.15 | $7.16 (0.14%) | $7.18 | $7.13 | 35.00 K | $214.27 M |
| 04/30/2025 | $7.08 | $7.11 (0.42%) | $7.15 | $7.03 | 16.50 K | $212.77 M |
| 04/29/2025 | $7.04 | $7.15 (1.56%) | $7.15 | $7.04 | 33.70 K | $213.97 M |
| 04/28/2025 | $7.14 | $7.09 (-0.7%) | $7.18 | $7.08 | 64.52 K | $212.17 M |
| 04/25/2025 | $7.05 | $7.09 (0.57%) | $7.12 | $7.05 | 14.80 K | $211.80 M |
| 04/24/2025 | $7.07 | $7.08 (0.14%) | $7.13 | $7.05 | 15.73 K | $211.50 M |
| 04/23/2025 | $7.08 | $7.02 (-0.85%) | $7.17 | $7.01 | 26.33 K | $209.71 M |
| 04/22/2025 | $6.80 | $6.99 (2.79%) | $7.04 | $6.80 | 44.80 K | $208.81 M |
| 04/21/2025 | $6.97 | $6.84 (-1.87%) | $6.97 | $6.83 | 21.60 K | $204.33 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.
