5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+16.87%
YEAR-TO-DATE PERFORMANCE
+18.31%
1 YEAR PERFORMANCE
+6.52%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.67 | $8.66 (-0.12%) | $8.73 | $8.63 | 47.13 K | $257.35 M |
| 12/03/2025 | $8.49 | $8.68 (2.24%) | $8.68 | $8.49 | 12.00 K | $257.94 M |
| 12/02/2025 | $8.55 | $8.52 (-0.35%) | $8.55 | $8.47 | 12.60 K | $253.19 M |
| 12/01/2025 | $8.52 | $8.54 (0.23%) | $8.61 | $8.52 | 12.32 K | $253.78 M |
| 11/28/2025 | $8.47 | $8.52 (0.59%) | $8.53 | $8.47 | 8.70 K | $253.19 M |
| 11/26/2025 | $8.29 | $8.43 (1.69%) | $8.47 | $8.29 | 6.20 K | $250.51 M |
| 11/25/2025 | $8.17 | $8.29 (1.47%) | $8.29 | $8.17 | 3.00 K | $246.35 M |
| 11/24/2025 | $8.12 | $8.17 (0.62%) | $8.29 | $8.10 | 40.44 K | $242.79 M |
| 11/21/2025 | $8.00 | $8.11 (1.37%) | $8.15 | $7.99 | 17.15 K | $241.00 M |
| 11/20/2025 | $8.28 | $7.97 (-3.74%) | $8.32 | $7.97 | 61.30 K | $236.84 M |
| 11/19/2025 | $8.17 | $8.12 (-0.61%) | $8.28 | $8.08 | 27.60 K | $241.30 M |
| 11/18/2025 | $8.13 | $8.15 (0.25%) | $8.26 | $8.13 | 14.75 K | $242.19 M |
| 11/17/2025 | $8.34 | $8.20 (-1.68%) | $8.35 | $8.20 | 19.93 K | $243.68 M |
| 11/14/2025 | $8.27 | $8.32 (0.6%) | $8.35 | $8.27 | 3.35 K | $247.24 M |
| 11/13/2025 | $8.45 | $8.37 (-0.95%) | $8.45 | $8.36 | 16.50 K | $248.73 M |
| 11/12/2025 | $8.44 | $8.47 (0.36%) | $8.50 | $8.44 | 5.14 K | $251.70 M |
| 11/11/2025 | $8.32 | $8.44 (1.44%) | $8.46 | $8.28 | 11.85 K | $250.81 M |
| 11/10/2025 | $8.24 | $8.35 (1.33%) | $8.36 | $8.24 | 11.61 K | $248.13 M |
| 11/07/2025 | $8.15 | $8.17 (0.25%) | $8.19 | $8.14 | 8.23 K | $242.79 M |
| 11/06/2025 | $8.25 | $8.22 (-0.36%) | $8.26 | $8.15 | 14.90 K | $244.27 M |
| 11/05/2025 | $8.12 | $8.21 (1.11%) | $8.25 | $8.12 | 10.50 K | $243.97 M |
| 11/04/2025 | $8.16 | $8.17 (0.12%) | $8.25 | $8.13 | 17.93 K | $242.79 M |
| 11/03/2025 | $8.30 | $8.25 (-0.6%) | $8.38 | $8.18 | 17.80 K | $245.16 M |
| 10/31/2025 | $8.27 | $8.28 (0.12%) | $8.30 | $8.20 | 23.10 K | $246.05 M |
| 10/30/2025 | $8.26 | $8.24 (-0.24%) | $8.30 | $8.21 | 32.10 K | $244.87 M |
| 10/29/2025 | $8.39 | $8.27 (-1.43%) | $8.49 | $8.22 | 50.53 K | $245.76 M |
| 10/28/2025 | $8.39 | $8.44 (0.6%) | $8.49 | $8.36 | 3.85 K | $250.81 M |
| 10/27/2025 | $8.40 | $8.41 (0.12%) | $8.45 | $8.39 | 7.70 K | $249.92 M |
| 10/24/2025 | $8.44 | $8.38 (-0.71%) | $8.48 | $8.38 | 19.05 K | $249.03 M |
| 10/23/2025 | $8.36 | $8.42 (0.72%) | $8.44 | $8.36 | 11.44 K | $250.21 M |
| 10/22/2025 | $8.35 | $8.31 (-0.48%) | $8.35 | $8.26 | 12.00 K | $246.95 M |
| 10/21/2025 | $8.37 | $8.35 (-0.24%) | $8.47 | $8.29 | 31.33 K | $248.13 M |
| 10/20/2025 | $8.35 | $8.42 (0.84%) | $8.43 | $8.35 | 6.20 K | $250.21 M |
| 10/17/2025 | $8.46 | $8.37 (-1.06%) | $8.46 | $8.35 | 11.35 K | $248.73 M |
| 10/16/2025 | $8.42 | $8.39 (-0.36%) | $8.46 | $8.35 | 19.30 K | $249.32 M |
| 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 |
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.
