Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2024 | 7.91 | 7.96 | 7.83 | 7.84 | 20.8 Thousand |
| 21 May, 2024 | 7.89 | 7.97 | 7.89 | 7.95 | 16.8 Thousand |
| 20 May, 2024 | 7.87 | 7.95 | 7.87 | 7.93 | 28.5 Thousand |
| 17 May, 2024 | 7.92 | 7.92 | 7.79 | 7.89 | 54.24 Thousand |
| 16 May, 2024 | 7.96 | 7.96 | 7.9 | 7.9 | 24.6 Thousand |
| 15 May, 2024 | 7.96 | 7.97 | 7.94 | 7.95 | 21.5 Thousand |
| 14 May, 2024 | 7.84 | 7.91 | 7.84 | 7.89 | 8300.00 |
| 13 May, 2024 | 7.96 | 7.96 | 7.77 | 7.91 | 10.34 Thousand |
| 10 May, 2024 | 7.88 | 7.96 | 7.88 | 7.9 | 12.92 Thousand |
| 09 May, 2024 | 7.78 | 7.88 | 7.78 | 7.87 | 11.92 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289