Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sprott Focus Trust Inc | NASDAQ:FUND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 7.30 | 6.81 | 7.49 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.43 | 7.25 | 7.43 | 34,940 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 12 Mar 2025 | 7.30 | 0.00 | 0.00% | 7.25 | 7.39 | 29,589 |
| 11 Mar 2025 | 7.30 | 0.00 | 0.00% | 7.25 | 7.31 | 29,862 |
| 10 Mar 2025 | 7.30 | -0.18 | -2.41% | 7.30 | 7.545 | 100,163 |
| 07 Mar 2025 | 7.48 | 0.04 | 0.58% | 7.3584 | 7.4899 | 10,404 |
| 06 Mar 2025 | 7.437 | 0.00 | -0.04% | 7.343 | 7.4936 | 137,117 |
| 05 Mar 2025 | 7.44 | 0.12 | 1.60% | 7.36 | 7.4499 | 19,356 |
| 04 Mar 2025 | 7.323 | -0.08 | -1.04% | 7.2608 | 7.44 | 53,575 |
| 03 Mar 2025 | 7.40 | -0.05 | -0.67% | 7.39 | 7.60 | 41,079 |
| 28 Feb 2025 | 7.45 | 0.03 | 0.40% | 7.4003 | 7.46 | 18,931 |
| 27 Feb 2025 | 7.42 | -0.09 | -1.20% | 7.42 | 7.5581 | 31,384 |
| 26 Feb 2025 | 7.51 | 0.01 | 0.11% | 7.5074 | 7.55 | 32,193 |
| 25 Feb 2025 | 7.5016 | -0.05 | -0.64% | 7.49 | 7.55 | 37,884 |
| 24 Feb 2025 | 7.55 | -0.01 | -0.07% | 7.53 | 7.65 | 49,428 |
| 21 Feb 2025 | 7.555 | -0.11 | -1.37% | 7.53 | 7.73 | 64,621 |
| 20 Feb 2025 | 7.66 | -0.02 | -0.26% | 7.66 | 7.7415 | 26,648 |
| 19 Feb 2025 | 7.68 | -0.03 | -0.39% | 7.67 | 7.7896 | 19,365 |
| 18 Feb 2025 | 7.71 | 0.03 | 0.39% | 7.68 | 7.78 | 28,232 |
| 14 Feb 2025 | 7.68 | -0.04 | -0.52% | 7.68 | 7.755 | 31,511 |
| 13 Feb 2025 | 7.72 | 0.06 | 0.78% | 7.65 | 7.73 | 50,278 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.36 | 7.545 | 7.25 | 7.38 | 59,380 | -0.06 | -0.82% |
| 1 Month | 7.70 | 7.7896 | 7.25 | 7.48 | 42,317 | -0.40 | -5.19% |
| 3 Months | 7.55 | 7.7896 | 7.21 | 7.45 | 47,516 | -0.25 | -3.31% |
| 6 Months | 7.57 | 8.23 | 7.21 | 7.65 | 45,023 | -0.27 | -3.57% |
| 1 Year | 7.83 | 8.23 | 7.21 | 7.68 | 35,498 | -0.53 | -6.77% |
| 3 Years | 8.52 | 9.42 | 6.75 | 7.91 | 35,353 | -1.22 | -14.32% |
| 5 Years | 5.38 | 9.5081 | 4.00 | 7.56 | 42,308 | 1.92 | 35.69% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
