Sprott Focus Trust, Inc. (FUND)
USD 7.19
(0.42%)
USD 7.19
(0.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jun, 2025 | 7.4 | 7.43 | 7.38 | 7.43 | 1063.00 |
| 05 Jun, 2025 | 7.43 | 7.43 | 7.38 | 7.38 | 3771.00 |
| 04 Jun, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 260.00 |
| 03 Jun, 2025 | 7.26 | 7.27 | 7.19 | 7.27 | 4908.00 |
| 02 Jun, 2025 | 7.18 | 7.19 | 7.14 | 7.17 | 18.98 Thousand |
| 30 May, 2025 | 7.17 | 7.17 | 7.13 | 7.15 | 49.7 Thousand |
| 29 May, 2025 | 7.16 | 7.17 | 7.13 | 7.17 | 31.2 Thousand |
| 28 May, 2025 | 7.25 | 7.25 | 7.14 | 7.16 | 49.13 Thousand |
| 27 May, 2025 | 7.2 | 7.24 | 7.18 | 7.24 | 26.24 Thousand |
| 23 May, 2025 | 7.1 | 7.16 | 7.04 | 7.14 | 21.7 Thousand |
418550
INTSTOIL
014160
MUX
IXC
1289