5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
-6.21%
Sprott Focus Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.08 | $7.11 (0.42%) | $7.15 | $7.03 | 17,947 | $212.77 M |
| 04/29/2025 | $7.04 | $7.15 (1.56%) | $7.15 | $7.04 | 33,742 | $213.97 M |
| 04/28/2025 | $7.14 | $7.09 (-0.7%) | $7.18 | $7.08 | 64,603 | $212.17 M |
| 04/25/2025 | $7.05 | $7.09 (0.57%) | $7.12 | $7.05 | 16,263 | $211.80 M |
| 04/24/2025 | $7.07 | $7.08 (0.14%) | $7.13 | $7.05 | 15,729 | $211.50 M |
| 04/23/2025 | $7.08 | $7.02 (-0.85%) | $7.17 | $7.01 | 26,333 | $209.71 M |
| 04/22/2025 | $6.80 | $6.99 (2.79%) | $7.04 | $6.80 | 44,800 | $208.81 M |
| 04/21/2025 | $6.97 | $6.84 (-1.87%) | $6.97 | $6.83 | 21,600 | $204.33 M |
| 04/17/2025 | $6.87 | $7.00 (1.89%) | $7.04 | $6.87 | 18,432 | $209.11 M |
| 04/16/2025 | $6.96 | $6.89 (-1.01%) | $6.99 | $6.87 | 38,011 | $205.82 M |
| 04/15/2025 | $6.86 | $6.98 (1.75%) | $7.00 | $6.86 | 26,000 | $208.51 M |
| 04/14/2025 | $6.95 | $6.94 (-0.14%) | $6.99 | $6.91 | 53,600 | $207.32 M |
| 04/11/2025 | $6.69 | $6.87 (2.69%) | $6.87 | $6.69 | 26,515 | $205.22 M |
| 04/10/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.63 | 48,374 | $200.15 M |
| 04/09/2025 | $6.39 | $6.94 (8.61%) | $6.94 | $6.39 | 64,317 | $207.32 M |
| 04/08/2025 | $6.58 | $6.41 (-2.58%) | $6.77 | $6.36 | 106,000 | $191.48 M |
| 04/07/2025 | $6.22 | $6.47 (4.02%) | $6.64 | $6.21 | 42,000 | $193.28 M |
| 04/04/2025 | $7.00 | $6.62 (-5.43%) | $7.03 | $6.59 | 148,763 | $197.76 M |
| 04/03/2025 | $7.21 | $7.11 (-1.39%) | $7.22 | $7.10 | 57,400 | $212.39 M |
| 04/02/2025 | $7.32 | $7.45 (1.78%) | $7.45 | $7.30 | 43,853 | $222.55 M |
| 04/01/2025 | $7.42 | $7.39 (-0.4%) | $7.42 | $7.37 | 29,364 | $220.76 M |
| 03/31/2025 | $7.32 | $7.41 (1.23%) | $7.41 | $7.31 | 42,905 | $221.36 M |
| 03/28/2025 | $7.47 | $7.36 (-1.47%) | $7.47 | $7.34 | 49,100 | $219.86 M |
| 03/27/2025 | $7.45 | $7.46 (0.13%) | $7.52 | $7.45 | 49,723 | $222.85 M |
| 03/26/2025 | $7.46 | $7.43 (-0.4%) | $7.49 | $7.42 | 30,634 | $221.95 M |
| 03/25/2025 | $7.41 | $7.41 (0%) | $7.49 | $7.41 | 29,200 | $221.36 M |
| 03/24/2025 | $7.36 | $7.41 (0.68%) | $7.42 | $7.36 | 24,800 | $221.36 M |
| 03/21/2025 | $7.27 | $7.30 (0.41%) | $7.33 | $7.26 | 19,057 | $218.07 M |
| 03/20/2025 | $7.21 | $7.33 (1.66%) | $7.33 | $7.21 | 55,993 | $218.97 M |
| 03/19/2025 | $7.34 | $7.35 (0.14%) | $7.35 | $7.28 | 20,028 | $219.56 M |
| 03/18/2025 | $7.28 | $7.27 (-0.14%) | $7.33 | $7.26 | 52,300 | $217.17 M |
| 03/17/2025 | $7.20 | $7.29 (1.25%) | $7.30 | $7.17 | 42,244 | $217.77 M |
| 03/14/2025 | $7.17 | $7.19 (0.28%) | $7.28 | $7.15 | 96,800 | $214.78 M |
| 03/13/2025 | $7.30 | $7.22 (-1.1%) | $7.30 | $7.21 | 10,232 | $215.68 M |
| 03/12/2025 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.25 | 34,940 | $218.07 M |
| 03/11/2025 | $7.25 | $7.30 (0.69%) | $7.31 | $7.25 | 32,030 | $218.07 M |
| 03/10/2025 | $7.58 | $7.30 (-3.69%) | $7.58 | $7.30 | 107,000 | $218.07 M |
| 03/07/2025 | $7.42 | $7.48 (0.81%) | $7.49 | $7.36 | 10,432 | $223.45 M |
| 03/06/2025 | $7.38 | $7.44 (0.81%) | $7.49 | $7.34 | 137,408 | $222.25 M |
| 03/05/2025 | $7.36 | $7.44 (1.09%) | $7.45 | $7.34 | 22,800 | $222.25 M |
| 03/04/2025 | $7.39 | $7.32 (-0.95%) | $7.44 | $7.26 | 54,234 | $218.67 M |
| 03/03/2025 | $7.53 | $7.40 (-1.73%) | $7.60 | $7.39 | 41,218 | $221.06 M |
| 02/28/2025 | $7.40 | $7.45 (0.68%) | $7.46 | $7.39 | 19,600 | $222.55 M |
| 02/27/2025 | $7.52 | $7.42 (-1.33%) | $7.56 | $7.42 | 31,400 | $221.65 M |
| 02/26/2025 | $7.51 | $7.51 (0%) | $7.55 | $7.51 | 32,300 | $224.34 M |
| 02/25/2025 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.49 | 37,900 | $224.04 M |
| 02/24/2025 | $7.55 | $7.55 (0%) | $7.65 | $7.53 | 50,600 | $225.54 M |
| 02/21/2025 | $7.73 | $7.56 (-2.2%) | $7.73 | $7.53 | 64,621 | $225.84 M |
| 02/20/2025 | $7.74 | $7.66 (-1.03%) | $7.74 | $7.66 | 26,700 | $228.82 M |
| 02/19/2025 | $7.71 | $7.68 (-0.39%) | $7.79 | $7.67 | 19,400 | $229.42 M |
| 02/18/2025 | $7.68 | $7.71 (0.39%) | $7.78 | $7.68 | 30,523 | $230.32 M |
| 02/14/2025 | $7.71 | $7.68 (-0.39%) | $7.76 | $7.68 | 32,000 | $229.42 M |
| 02/13/2025 | $7.65 | $7.72 (0.92%) | $7.73 | $7.65 | 50,300 | $230.62 M |
| 02/12/2025 | $7.69 | $7.66 (-0.39%) | $7.76 | $7.66 | 22,100 | $228.82 M |
| 02/11/2025 | $7.69 | $7.73 (0.52%) | $7.78 | $7.67 | 44,300 | $230.91 M |
| 02/10/2025 | $7.65 | $7.71 (0.78%) | $7.73 | $7.65 | 30,631 | $230.32 M |
| 02/07/2025 | $7.68 | $7.63 (-0.65%) | $7.70 | $7.59 | 24,244 | $227.93 M |
| 02/06/2025 | $7.73 | $7.69 (-0.52%) | $7.77 | $7.69 | 19,600 | $229.72 M |
| 02/05/2025 | $7.65 | $7.69 (0.52%) | $7.72 | $7.65 | 30,900 | $229.72 M |
| 02/04/2025 | $7.59 | $7.64 (0.66%) | $7.65 | $7.59 | 15,700 | $228.23 M |
| 02/03/2025 | $7.55 | $7.58 (0.4%) | $7.58 | $7.52 | 42,700 | $226.43 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.
