Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Jul, 2024 | 7.88 | 7.93 | 7.81 | 7.93 | 23.3 Thousand |
| 19 Jul, 2024 | 7.97 | 7.97 | 7.89 | 7.9 | 16 Thousand |
| 18 Jul, 2024 | 8.1 | 8.11 | 7.85 | 7.98 | 82.74 Thousand |
| 17 Jul, 2024 | 8.03 | 8.1 | 8.03 | 8.06 | 23.14 Thousand |
| 16 Jul, 2024 | 7.94 | 8.1 | 7.94 | 8.04 | 21.22 Thousand |
| 15 Jul, 2024 | 7.85 | 7.97 | 7.85 | 7.95 | 26.62 Thousand |
| 12 Jul, 2024 | 7.77 | 7.87 | 7.77 | 7.85 | 24.44 Thousand |
| 11 Jul, 2024 | 7.65 | 7.76 | 7.59 | 7.74 | 58.74 Thousand |
| 10 Jul, 2024 | 7.46 | 7.53 | 7.46 | 7.53 | 53.6 Thousand |
| 09 Jul, 2024 | 7.48 | 7.5 | 7.46 | 7.47 | 13.12 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289