Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Sep, 2024 | 7.56 | 7.7 | 7.56 | 7.65 | 22.2 Thousand |
| 16 Sep, 2024 | 7.6 | 7.74 | 7.55 | 7.58 | 52.6 Thousand |
| 13 Sep, 2024 | 7.7 | 7.8 | 7.62 | 7.62 | 26.24 Thousand |
| 12 Sep, 2024 | 7.54 | 7.67 | 7.54 | 7.65 | 40.84 Thousand |
| 11 Sep, 2024 | 7.49 | 7.53 | 7.45 | 7.52 | 34.5 Thousand |
| 10 Sep, 2024 | 7.55 | 7.56 | 7.49 | 7.51 | 14.84 Thousand |
| 09 Sep, 2024 | 7.54 | 7.64 | 7.54 | 7.56 | 9300.00 |
| 06 Sep, 2024 | 7.6 | 7.61 | 7.51 | 7.51 | 6021.00 |
| 05 Sep, 2024 | 7.73 | 7.73 | 7.61 | 7.62 | 17.9 Thousand |
| 04 Sep, 2024 | 7.72 | 7.73 | 7.63 | 7.67 | 16.9 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289