Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	7.429	7.483	7.321	7.370	35,329	-0.11(-1.45%)
Jun 12, 2024	7.518	7.576	7.449	7.478	57,753	+0.01(+0.14%)
Jun 11, 2024	7.527	7.551	7.414	7.467	80,029	-0.09(-1.18%)
Jun 10, 2024	7.606	7.616	7.527	7.557	51,910	-0.08(-1.03%)
Jun 07, 2024	7.645	7.714	7.626	7.635	31,997	-0.06(-0.77%)
Jun 06, 2024	7.675	7.714	7.675	7.694	18,041	+0.02(+0.27%)
Jun 05, 2024	7.616	7.675	7.616	7.674	10,778	+0.07(+0.90%)
Jun 04, 2024	7.685	7.748	7.605	7.605	7,233	-0.13(-1.66%)
Jun 03, 2024	7.802	7.802	7.728	7.734	15,079	-0.06(-0.76%)
May 31, 2024	7.704	7.793	7.704	7.793	15,207	+0.12(+1.62%)
May 30, 2024	7.576	7.714	7.576	7.668	19,015	+0.07(+0.88%)
May 29, 2024	7.665	7.665	7.596	7.601	18,770	-0.10(-1.34%)
May 28, 2024	7.694	7.771	7.694	7.704	32,425	+0.02(+0.26%)
May 24, 2024	7.624	7.704	7.624	7.685	34,058	+0.04(+0.51%)
May 23, 2024	7.714	7.714	7.635	7.645	34,009	-0.06(-0.72%)
May 22, 2024	7.773	7.822	7.694	7.700	21,115	-0.11(-1.47%)
May 21, 2024	7.753	7.832	7.753	7.815	17,079	+0.02(+0.29%)
May 20, 2024	7.734	7.813	7.734	7.793	28,987	+0.04(+0.56%)
May 17, 2024	7.783	7.783	7.659	7.749	55,195	-0.01(-0.18%)
May 16, 2024	7.822	7.822	7.763	7.763	25,029	-0.05(-0.63%)
May 15, 2024	7.822	7.832	7.798	7.812	21,877	+0.06(+0.76%)
May 14, 2024	7.704	7.775	7.704	7.753	8,408	-0.02(-0.25%)
May 13, 2024	7.822	7.822	7.635	7.773	10,526	+0.01(+0.13%)
May 10, 2024	7.744	7.819	7.744	7.763	13,153	+0.03(+0.38%)
May 09, 2024	7.645	7.744	7.645	7.734	12,133	+0.11(+1.42%)
May 08, 2024	7.537	7.626	7.537	7.626	10,676	-0.01(-0.13%)
May 07, 2024	7.606	7.645	7.606	7.635	5,903	+0.03(+0.45%)
May 06, 2024	7.586	7.616	7.576	7.601	10,224	+0.05(+0.72%)
May 03, 2024	7.606	7.609	7.537	7.547	14,995	+0.02(+0.26%)
May 02, 2024	7.459	7.547	7.449	7.527	27,046	+0.09(+1.26%)
May 01, 2024	7.468	7.508	7.429	7.434	29,631	-0.02(-0.33%)
Apr 30, 2024	7.518	7.527	7.459	7.459	19,684	-0.08(-1.07%)
Apr 29, 2024	7.537	7.557	7.527	7.539	8,913	+0.01(+0.16%)
Apr 26, 2024	7.488	7.557	7.488	7.527	44,984	+0.01(+0.13%)
Apr 25, 2024	7.478	7.547	7.439	7.518	21,636	-0.04(-0.52%)
Apr 24, 2024	7.586	7.601	7.518	7.557	25,769	-0.04(-0.52%)
Apr 23, 2024	7.567	7.606	7.534	7.596	31,572	+0.02(+0.26%)
Apr 22, 2024	7.557	7.596	7.527	7.576	20,634	+0.06(+0.78%)
Apr 19, 2024	7.557	7.596	7.518	7.518	29,993	+0.00(+0.03%)
Apr 18, 2024	7.527	7.557	7.508	7.515	32,900	+0.01(+0.10%)
Apr 17, 2024	7.567	7.567	7.492	7.508	34,144	-0.03(-0.39%)
Apr 16, 2024	7.567	7.569	7.488	7.537	16,846	-0.02(-0.26%)
Apr 15, 2024	7.616	7.694	7.547	7.557	23,698	-0.06(-0.78%)
Apr 12, 2024	7.783	7.783	7.602	7.616	29,200	-0.17(-2.15%)
Apr 11, 2024	7.773	7.793	7.753	7.783	12,031	+0.01(+0.13%)
Apr 10, 2024	7.861	7.881	7.763	7.773	30,955	-0.18(-2.22%)
Apr 09, 2024	7.920	7.968	7.891	7.950	26,721	+0.05(+0.62%)
Apr 08, 2024	7.920	7.920	7.809	7.901	21,027	+0.01(+0.12%)
Apr 05, 2024	7.802	7.930	7.802	7.891	16,950	+0.09(+1.13%)
Apr 04, 2024	7.881	7.970	7.793	7.802	125,729	-0.09(-1.12%)
Apr 03, 2024	7.773	7.920	7.763	7.891	29,697	+0.10(+1.26%)
Apr 02, 2024	7.861	7.871	7.793	7.793	28,097	-0.07(-0.88%)
Apr 01, 2024	7.911	7.920	7.861	7.861	25,700	-0.04(-0.50%)
Mar 28, 2024	7.763	7.901	7.763	7.901	80,471	+0.16(+2.03%)
Mar 27, 2024	7.665	7.744	7.665	7.744	22,255	+0.14(+1.81%)
Mar 26, 2024	7.655	7.655	7.606	7.606	23,490	+0.00(+0.00%)
Mar 25, 2024	7.586	7.646	7.586	7.606	9,726	+0.00(+0.00%)
Mar 22, 2024	7.665	7.665	7.606	7.606	11,579	-0.05(-0.64%)
Mar 21, 2024	7.596	7.704	7.596	7.655	15,988	+0.07(+0.91%)
Mar 20, 2024	7.449	7.586	7.449	7.586	14,289	+0.12(+1.58%)
Mar 19, 2024	7.449	7.468	7.414	7.468	11,758	-0.01(-0.13%)
Mar 18, 2024	7.557	7.557	7.478	7.478	18,555	-0.03(-0.35%)
Mar 15, 2024	7.449	7.537	7.449	7.504	35,119	+0.03(+0.35%)
Mar 14, 2024	7.547	7.557	7.468	7.478	32,825	-0.14(-1.87%)
Mar 13, 2024	7.567	7.655	7.567	7.621	27,799	+0.08(+1.09%)
Mar 12, 2024	7.568	7.568	7.529	7.539	23,087	+0.00(+0.00%)
Mar 11, 2024	7.519	7.558	7.490	7.539	27,744	-0.01(-0.13%)
Mar 08, 2024	7.548	7.635	7.529	7.548	56,233	-0.05(-0.64%)
Mar 07, 2024	7.606	7.645	7.568	7.597	46,390	+0.02(+0.26%)
Mar 06, 2024	7.568	7.597	7.561	7.577	22,032	+0.08(+1.03%)
Mar 05, 2024	7.568	7.568	7.471	7.500	25,559	-0.07(-0.89%)
Mar 04, 2024	7.519	7.568	7.519	7.568	19,972	+0.05(+0.64%)
Mar 01, 2024	7.471	7.529	7.458	7.519	19,456	+0.05(+0.65%)
Feb 29, 2024	7.471	7.510	7.461	7.471	5,588	+0.01(+0.13%)
Feb 28, 2024	7.461	7.490	7.452	7.461	21,837	-0.03(-0.42%)
Feb 27, 2024	7.490	7.514	7.490	7.493	13,948	+0.01(+0.16%)
Feb 26, 2024	7.510	7.510	7.461	7.481	14,041	-0.02(-0.26%)
Feb 23, 2024	7.481	7.529	7.447	7.500	31,870	+0.00(+0.01%)
Feb 22, 2024	7.466	7.519	7.461	7.499	33,225	+0.06(+0.77%)
Feb 21, 2024	7.374	7.461	7.374	7.442	24,401	+0.00(+0.00%)
Feb 20, 2024	7.519	7.539	7.437	7.442	37,794	-0.09(-1.16%)
Feb 16, 2024	7.529	7.553	7.505	7.529	33,986	+0.02(+0.26%)
Feb 15, 2024	7.442	7.531	7.442	7.510	51,128	+0.13(+1.70%)
Feb 14, 2024	7.307	7.423	7.307	7.384	41,801	+0.07(+0.92%)
Feb 13, 2024	7.452	7.452	7.258	7.316	44,695	-0.21(-2.82%)
Feb 12, 2024	7.471	7.558	7.471	7.529	23,485	+0.07(+0.91%)
Feb 09, 2024	7.481	7.481	7.432	7.461	6,556	+0.02(+0.26%)
Feb 08, 2024	7.355	7.461	7.355	7.442	27,960	+0.06(+0.79%)
Feb 07, 2024	7.336	7.442	7.336	7.384	32,231	+0.03(+0.39%)
Feb 06, 2024	7.326	7.403	7.316	7.355	31,466	+0.02(+0.27%)
Feb 05, 2024	7.297	7.365	7.258	7.335	29,101	-0.05(-0.66%)
Feb 02, 2024	7.452	7.452	7.394	7.384	38,106	-0.11(-1.42%)
Feb 01, 2024	7.452	7.519	7.452	7.490	18,149	+0.03(+0.39%)
Jan 31, 2024	7.510	7.548	7.461	7.461	18,799	-0.05(-0.64%)
Jan 30, 2024	7.461	7.519	7.461	7.510	26,582	+0.07(+0.91%)
Jan 29, 2024	7.432	7.456	7.345	7.442	26,352	+0.04(+0.52%)
Jan 26, 2024	7.423	7.480	7.403	7.403	28,107	+0.03(+0.39%)
Jan 25, 2024	7.384	7.423	7.374	7.374	33,036	+0.03(+0.39%)
Jan 24, 2024	7.394	7.394	7.309	7.345	38,204	+0.03(+0.40%)
Jan 23, 2024	7.365	7.416	7.316	7.316	31,331	-0.05(-0.66%)
Jan 22, 2024	7.297	7.394	7.297	7.365	33,100	+0.07(+0.93%)
Jan 19, 2024	7.258	7.307	7.220	7.297	38,560	+0.06(+0.80%)
Jan 18, 2024	7.210	7.258	7.200	7.239	25,404	+0.02(+0.27%)
Jan 17, 2024	7.249	7.249	7.200	7.220	39,036	-0.05(-0.66%)
Jan 16, 2024	7.258	7.297	7.258	7.268	34,518	-0.05(-0.66%)
Jan 12, 2024	7.258	7.374	7.258	7.316	49,269	+0.02(+0.26%)
Jan 11, 2024	7.394	7.396	7.295	7.297	100,082	-0.07(-0.92%)
Jan 10, 2024	7.345	7.394	7.297	7.365	93,301	-0.02(-0.26%)
Jan 09, 2024	7.490	7.490	7.336	7.384	62,429	-0.14(-1.86%)
Jan 08, 2024	7.500	7.558	7.490	7.524	77,689	+0.01(+0.19%)
Jan 05, 2024	7.548	7.606	7.510	7.510	47,946	-0.08(-1.02%)
Jan 04, 2024	7.587	7.606	7.559	7.587	35,870	-0.03(-0.38%)
Jan 03, 2024	7.693	7.693	7.606	7.616	26,437	-0.09(-1.13%)
Jan 02, 2024	7.597	7.732	7.597	7.703	41,221	-0.03(-0.38%)
Dec 29, 2023	7.770	7.790	7.713	7.732	35,134	-0.04(-0.50%)
Dec 28, 2023	7.751	7.780	7.703	7.770	54,832	+0.02(+0.25%)
Dec 27, 2023	7.722	7.761	7.693	7.751	44,718	+0.04(+0.50%)
Dec 26, 2023	7.722	7.760	7.693	7.713	38,286	+0.04(+0.50%)
Dec 22, 2023	7.674	7.741	7.645	7.674	37,115	+0.03(+0.38%)
Dec 21, 2023	7.674	7.723	7.635	7.645	80,179	+0.02(+0.25%)
Dec 20, 2023	7.741	7.761	7.597	7.626	60,987	-0.10(-1.25%)
Dec 19, 2023	7.606	7.748	7.600	7.722	27,271	+0.09(+1.14%)
Dec 18, 2023	7.606	7.674	7.603	7.635	40,068	+0.00(+0.00%)
Dec 15, 2023	7.655	7.664	7.568	7.635	15,499	+0.05(+0.64%)
Dec 14, 2023	7.461	7.664	7.376	7.587	77,015	+0.18(+2.48%)
Dec 13, 2023	7.239	7.418	7.191	7.403	37,599	+0.16(+2.23%)
Dec 12, 2023	7.299	7.299	7.185	7.242	40,008	-0.04(-0.52%)
Dec 11, 2023	7.318	7.318	7.275	7.280	42,267	-0.01(-0.13%)
Dec 08, 2023	7.232	7.328	7.232	7.289	40,460	+0.03(+0.39%)
Dec 07, 2023	7.251	7.294	7.214	7.261	41,811	+0.05(+0.66%)
Dec 06, 2023	7.261	7.323	7.213	7.213	22,498	-0.03(-0.39%)
Dec 05, 2023	7.308	7.308	7.213	7.242	44,238	-0.06(-0.78%)
Dec 04, 2023	7.261	7.327	7.261	7.299	60,805	-0.02(-0.26%)
Dec 01, 2023	7.213	7.346	7.200	7.318	80,710	+0.10(+1.32%)
Nov 30, 2023	7.204	7.257	7.137	7.223	62,067	+0.03(+0.40%)
Nov 29, 2023	7.223	7.251	7.175	7.194	43,235	+0.07(+0.93%)
Nov 28, 2023	7.156	7.204	7.090	7.128	52,363	-0.07(-0.92%)
Nov 27, 2023	7.175	7.280	7.099	7.194	60,009	+0.02(+0.26%)
Nov 24, 2023	7.099	7.185	7.099	7.175	19,627	+0.04(+0.53%)
Nov 22, 2023	7.137	7.137	7.080	7.137	16,619	+0.01(+0.13%)
Nov 21, 2023	7.080	7.137	7.080	7.128	21,669	+0.00(+0.00%)
Nov 20, 2023	7.116	7.161	7.090	7.128	25,718	+0.06(+0.81%)
Nov 17, 2023	7.014	7.109	7.014	7.071	11,583	+0.08(+1.09%)
Nov 16, 2023	7.090	7.090	6.995	6.995	39,421	-0.13(-1.87%)
Nov 15, 2023	7.090	7.204	7.090	7.128	31,204	+0.06(+0.81%)
Nov 14, 2023	6.909	7.118	6.909	7.071	47,417	+0.23(+3.33%)
Nov 13, 2023	6.738	6.883	6.738	6.843	43,140	+0.04(+0.56%)
Nov 10, 2023	6.738	6.817	6.710	6.805	73,233	+0.08(+1.13%)
Nov 09, 2023	6.805	6.805	6.719	6.729	23,295	-0.07(-0.98%)
Nov 08, 2023	6.900	6.900	6.776	6.795	35,055	-0.11(-1.65%)
Nov 07, 2023	6.947	6.966	6.852	6.909	73,851	-0.05(-0.68%)
Nov 06, 2023	7.194	7.194	6.957	6.957	75,871	-0.21(-2.92%)
Nov 03, 2023	7.118	7.190	7.118	7.166	36,333	+0.19(+2.72%)
Nov 02, 2023	6.748	6.985	6.748	6.976	42,234	+0.15(+2.23%)
Nov 01, 2023	6.700	6.985	6.700	6.824	30,032	+0.10(+1.56%)
Oct 31, 2023	6.577	6.729	6.577	6.719	37,442	+0.08(+1.22%)
Oct 30, 2023	6.700	6.700	6.605	6.638	9,563	+0.07(+1.09%)
Oct 27, 2023	6.653	6.653	6.415	6.567	96,237	-0.07(-1.07%)
Oct 26, 2023	6.662	6.662	6.558	6.638	51,710	+0.00(+0.07%)
Oct 25, 2023	6.691	6.776	6.596	6.634	54,385	-0.12(-1.83%)
Oct 24, 2023	6.814	6.814	6.738	6.757	18,046	+0.01(+0.14%)
Oct 23, 2023	6.833	6.833	6.748	6.748	20,335	-0.10(-1.53%)
Oct 20, 2023	6.871	6.890	6.843	6.852	10,662	-0.03(-0.41%)
Oct 19, 2023	6.957	6.966	6.862	6.881	44,886	-0.10(-1.36%)
Oct 18, 2023	7.042	7.042	6.947	6.976	39,004	-0.05(-0.68%)
Oct 17, 2023	6.900	7.127	6.900	7.023	45,430	+0.02(+0.27%)
Oct 16, 2023	7.042	7.087	6.985	7.004	29,272	+0.02(+0.27%)
Oct 13, 2023	7.014	7.156	6.976	6.985	17,980	+0.00(+0.07%)
Oct 12, 2023	7.042	7.049	6.919	6.980	24,555	-0.15(-2.07%)
Oct 11, 2023	7.156	7.156	6.976	7.128	30,325	+0.02(+0.27%)
Oct 10, 2023	7.080	7.166	7.071	7.109	42,788	+0.09(+1.22%)
Oct 09, 2023	7.004	7.052	6.971	7.023	13,463	+0.03(+0.41%)
Oct 06, 2023	6.890	7.021	6.881	6.995	14,195	+0.11(+1.66%)
Oct 05, 2023	6.871	6.910	6.871	6.881	26,801	-0.04(-0.55%)
Oct 04, 2023	6.976	6.976	6.900	6.919	21,674	-0.07(-0.95%)
Oct 03, 2023	7.042	7.118	6.976	6.985	18,475	-0.09(-1.21%)
Oct 02, 2023	7.118	7.118	7.047	7.071	28,392	-0.09(-1.20%)
Sep 29, 2023	7.185	7.185	7.118	7.156	22,902	+0.00(+0.00%)
Sep 28, 2023	7.080	7.175	7.080	7.156	19,476	+0.04(+0.55%)
Sep 27, 2023	7.137	7.137	7.099	7.117	12,496	+0.06(+0.79%)
Sep 26, 2023	7.137	7.147	7.033	7.061	26,796	-0.10(-1.46%)
Sep 25, 2023	7.096	7.194	7.166	7.166	32,800	+0.03(+0.40%)
Sep 22, 2023	7.023	7.185	7.023	7.137	25,399	+0.02(+0.27%)
Sep 21, 2023	7.223	7.223	7.118	7.118	30,004	-0.11(-1.58%)
Sep 20, 2023	7.327	7.337	7.232	7.232	18,242	-0.05(-0.65%)
Sep 19, 2023	7.270	7.327	7.242	7.280	29,278	+0.01(+0.13%)
Sep 18, 2023	7.251	7.327	7.251	7.270	23,408	+0.01(+0.13%)
Sep 15, 2023	7.270	7.318	7.223	7.261	37,675	-0.06(-0.84%)
Sep 14, 2023	7.308	7.394	7.156	7.323	76,830	+0.04(+0.51%)
Sep 13, 2023	7.370	7.379	7.230	7.286	50,650	-0.06(-0.76%)
Sep 12, 2023	7.323	7.389	7.323	7.342	23,569	-0.04(-0.51%)
Sep 11, 2023	7.501	7.529	7.379	7.379	6,314	-0.05(-0.63%)
Sep 08, 2023	7.435	7.510	7.426	7.426	30,162	-0.07(-0.87%)
Sep 07, 2023	7.454	7.557	7.440	7.491	67,038	-0.02(-0.25%)
Sep 06, 2023	7.361	7.547	7.361	7.510	58,081	-0.00(-0.00%)
Sep 05, 2023	7.566	7.566	7.314	7.510	26,998	-0.09(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.