Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 2216.00 |
| 21 May, 2025 | 7.19 | 7.25 | 7.19 | 7.23 | 11.36 Thousand |
| 20 May, 2025 | 7.2 | 7.2 | 7.19 | 7.19 | 4261.00 |
| 19 May, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 1001.00 |
| 16 May, 2025 | 7.21 | 7.26 | 7.21 | 7.25 | 13.13 Thousand |
| 15 May, 2025 | 7.23 | 7.26 | 7.2 | 7.25 | 57.02 Thousand |
| 14 May, 2025 | 7.25 | 7.28 | 7.22 | 7.25 | 26.81 Thousand |
| 13 May, 2025 | 7.22 | 7.3 | 7.22 | 7.29 | 80.11 Thousand |
| 12 May, 2025 | 7.18 | 7.35 | 7.16 | 7.27 | 95.76 Thousand |
| 09 May, 2025 | 7.12 | 7.18 | 7.1 | 7.15 | 55.02 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289