Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Aug, 2024 | 7.44 | 7.61 | 7.44 | 7.49 | 82.4 Thousand |
| 02 Aug, 2024 | 7.75 | 7.76 | 7.68 | 7.7 | 57.7 Thousand |
| 01 Aug, 2024 | 8.07 | 8.08 | 7.9 | 7.9 | 36.8 Thousand |
| 31 Jul, 2024 | 8.09 | 8.11 | 8.02 | 8.1 | 31.3 Thousand |
| 30 Jul, 2024 | 8.01 | 8.05 | 8.01 | 8.04 | 2038.00 |
| 29 Jul, 2024 | 7.99 | 8.01 | 7.95 | 7.96 | 12.22 Thousand |
| 26 Jul, 2024 | 8.02 | 8.02 | 7.99 | 7.99 | 22 Thousand |
| 25 Jul, 2024 | 7.83 | 8.0 | 7.83 | 7.99 | 37.12 Thousand |
| 24 Jul, 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 34.6 Thousand |
| 23 Jul, 2024 | 7.92 | 7.95 | 7.89 | 7.95 | 4600.00 |
418550
INTSTOIL
014160
MUX
IXC
1289