5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+20.49%
6 MONTH PERFORMANCE
+23.99%
YEAR-TO-DATE PERFORMANCE
+13.13%
1 YEAR PERFORMANCE
+27.37%
Sprott Focus Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.78 | $9.82 (0.41%) | $9.91 | $9.78 | 22.03 K | $291.82 M |
| 02/17/2026 | $9.74 | $9.78 (0.41%) | $9.93 | $9.72 | 32.95 K | $290.63 M |
| 02/13/2026 | $9.66 | $9.78 (1.24%) | $9.81 | $9.65 | 14.10 K | $290.63 M |
| 02/12/2026 | $9.91 | $9.73 (-1.82%) | $9.94 | $9.70 | 41.11 K | $289.14 M |
| 02/11/2026 | $9.96 | $9.91 (-0.5%) | $9.96 | $9.86 | 30.30 K | $294.49 M |
| 02/10/2026 | $9.87 | $9.84 (-0.3%) | $9.91 | $9.75 | 61.90 K | $292.41 M |
| 02/09/2026 | $9.68 | $9.84 (1.65%) | $9.84 | $9.67 | 21.60 K | $292.41 M |
| 02/06/2026 | $9.60 | $9.70 (1.04%) | $9.70 | $9.58 | 33.73 K | $288.25 M |
| 02/05/2026 | $9.63 | $9.53 (-1.04%) | $9.65 | $9.41 | 61.13 K | $283.20 M |
| 02/04/2026 | $9.52 | $9.68 (1.68%) | $9.70 | $9.49 | 57.90 K | $287.66 M |
| 02/03/2026 | $9.50 | $9.58 (0.84%) | $9.59 | $9.45 | 39.70 K | $284.69 M |
| 02/02/2026 | $9.34 | $9.44 (1.07%) | $9.45 | $9.31 | 23.63 K | $280.53 M |
| 01/30/2026 | $9.42 | $9.38 (-0.42%) | $9.44 | $9.33 | 58.15 K | $278.74 M |
| 01/29/2026 | $9.63 | $9.54 (-0.93%) | $9.65 | $9.45 | 47.10 K | $283.50 M |
| 01/28/2026 | $9.52 | $9.53 (0.11%) | $9.53 | $9.48 | 10.60 K | $283.20 M |
| 01/27/2026 | $9.50 | $9.48 (-0.21%) | $9.54 | $9.46 | 47.00 K | $281.71 M |
| 01/26/2026 | $9.56 | $9.50 (-0.63%) | $9.63 | $9.50 | 23.51 K | $282.31 M |
| 01/23/2026 | $9.50 | $9.51 (0.11%) | $9.52 | $9.47 | 26.31 K | $282.61 M |
| 01/22/2026 | $9.38 | $9.46 (0.85%) | $9.54 | $9.38 | 28.00 K | $281.12 M |
| 01/21/2026 | $9.16 | $9.35 (2.07%) | $9.40 | $9.16 | 28.73 K | $277.85 M |
| 01/20/2026 | $9.18 | $9.19 (0.11%) | $9.25 | $9.16 | 37.70 K | $273.10 M |
| 01/16/2026 | $9.22 | $9.24 (0.22%) | $9.25 | $9.19 | 27.30 K | $274.58 M |
| 01/15/2026 | $9.10 | $9.17 (0.77%) | $9.24 | $9.09 | 24.74 K | $272.50 M |
| 01/14/2026 | $9.00 | $9.09 (1%) | $9.13 | $9.00 | 28.80 K | $270.13 M |
| 01/13/2026 | $8.95 | $9.01 (0.67%) | $9.05 | $8.92 | 34.74 K | $267.75 M |
| 01/12/2026 | $8.92 | $8.95 (0.34%) | $8.99 | $8.91 | 19.50 K | $265.96 M |
| 01/09/2026 | $8.90 | $8.92 (0.22%) | $8.94 | $8.89 | 27.00 K | $265.07 M |
| 01/08/2026 | $8.74 | $8.88 (1.6%) | $8.88 | $8.74 | 19.41 K | $263.88 M |
| 01/07/2026 | $8.88 | $8.76 (-1.35%) | $8.88 | $8.76 | 32.90 K | $260.32 M |
| 01/06/2026 | $8.82 | $8.90 (0.91%) | $8.90 | $8.75 | 33.12 K | $264.48 M |
| 01/05/2026 | $8.72 | $8.78 (0.69%) | $8.83 | $8.72 | 17.91 K | $260.91 M |
| 01/02/2026 | $8.75 | $8.68 (-0.8%) | $8.82 | $8.57 | 50.50 K | $257.94 M |
| 12/31/2025 | $8.72 | $8.68 (-0.46%) | $8.86 | $8.68 | 27.93 K | $257.94 M |
| 12/30/2025 | $8.67 | $8.72 (0.58%) | $8.78 | $8.67 | 15.30 K | $259.13 M |
| 12/29/2025 | $8.72 | $8.67 (-0.57%) | $8.76 | $8.57 | 34.40 K | $257.64 M |
| 12/26/2025 | $8.84 | $8.73 (-1.24%) | $8.95 | $8.72 | 25.70 K | $259.43 M |
| 12/24/2025 | $8.69 | $8.73 (0.46%) | $8.73 | $8.67 | 7.65 K | $259.43 M |
| 12/23/2025 | $8.74 | $8.72 (-0.23%) | $8.74 | $8.65 | 14.11 K | $259.13 M |
| 12/22/2025 | $8.63 | $8.66 (0.35%) | $8.70 | $8.55 | 59.70 K | $257.35 M |
| 12/19/2025 | $8.62 | $8.61 (-0.12%) | $8.70 | $8.60 | 15.83 K | $255.86 M |
| 12/18/2025 | $8.58 | $8.64 (0.7%) | $8.71 | $8.57 | 25.73 K | $256.75 M |
| 12/17/2025 | $8.55 | $8.56 (0.12%) | $8.58 | $8.53 | 23.70 K | $254.38 M |
| 12/16/2025 | $8.54 | $8.51 (-0.35%) | $8.56 | $8.50 | 18.94 K | $252.89 M |
| 12/15/2025 | $8.63 | $8.56 (-0.81%) | $8.72 | $8.55 | 18.75 K | $254.38 M |
| 12/12/2025 | $8.74 | $8.59 (-1.72%) | $8.75 | $8.59 | 23.05 K | $255.27 M |
| 12/11/2025 | $8.82 | $8.91 (1.02%) | $8.95 | $8.82 | 46.35 K | $264.78 M |
| 12/10/2025 | $8.73 | $8.80 (0.8%) | $8.82 | $8.73 | 10.70 K | $261.51 M |
| 12/09/2025 | $8.68 | $8.73 (0.58%) | $8.77 | $8.68 | 59.20 K | $259.43 M |
| 12/08/2025 | $8.70 | $8.68 (-0.23%) | $8.74 | $8.65 | 22.51 K | $257.94 M |
| 12/05/2025 | $8.78 | $8.74 (-0.46%) | $8.82 | $8.70 | 25.00 K | $259.72 M |
| 12/04/2025 | $8.67 | $8.66 (-0.12%) | $8.73 | $8.63 | 47.13 K | $257.35 M |
| 12/03/2025 | $8.49 | $8.68 (2.24%) | $8.68 | $8.49 | 12.00 K | $257.94 M |
| 12/02/2025 | $8.55 | $8.52 (-0.35%) | $8.55 | $8.47 | 12.60 K | $253.19 M |
| 12/01/2025 | $8.52 | $8.54 (0.23%) | $8.61 | $8.52 | 12.32 K | $253.78 M |
| 11/28/2025 | $8.47 | $8.52 (0.59%) | $8.53 | $8.47 | 8.70 K | $253.19 M |
| 11/26/2025 | $8.29 | $8.43 (1.69%) | $8.47 | $8.29 | 6.20 K | $250.51 M |
| 11/25/2025 | $8.17 | $8.29 (1.47%) | $8.29 | $8.17 | 3.00 K | $246.35 M |
| 11/24/2025 | $8.12 | $8.17 (0.62%) | $8.29 | $8.10 | 40.44 K | $242.79 M |
| 11/21/2025 | $8.00 | $8.11 (1.37%) | $8.15 | $7.99 | 17.15 K | $241.00 M |
| 11/20/2025 | $8.28 | $7.97 (-3.74%) | $8.32 | $7.97 | 61.30 K | $236.84 M |
| 11/19/2025 | $8.17 | $8.12 (-0.61%) | $8.28 | $8.08 | 27.60 K | $241.30 M |
| 11/18/2025 | $8.13 | $8.15 (0.25%) | $8.26 | $8.13 | 14.75 K | $242.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
