Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 2025 | 7.18 | 7.35 | 7.16 | 7.33 | 29.32 Thousand |
| 09 May, 2025 | 7.12 | 7.18 | 7.1 | 7.15 | 55.02 Thousand |
| 08 May, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 40.84 Thousand |
| 07 May, 2025 | 7.19 | 7.21 | 7.14 | 7.18 | 35.8 Thousand |
| 06 May, 2025 | 7.1 | 7.17 | 7.09 | 7.14 | 33.8 Thousand |
| 05 May, 2025 | 7.15 | 7.19 | 7.1 | 7.16 | 60.3 Thousand |
| 02 May, 2025 | 7.18 | 7.22 | 7.17 | 7.19 | 30.1 Thousand |
| 01 May, 2025 | 7.15 | 7.18 | 7.13 | 7.16 | 35 Thousand |
| 30 Apr, 2025 | 7.08 | 7.15 | 7.03 | 7.11 | 17.94 Thousand |
| 29 Apr, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 33.74 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289