Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ:FUND)

7.480 +0.035 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.500 7.524 7.420 7.480 46,658 +0.04(+0.47%)
Jun 27, 2025 7.450 7.472 7.402 7.445 23,127 +0.02(+0.27%)
Jun 26, 2025 7.388 7.460 7.388 7.425 16,957 +0.06(+0.81%)
Jun 25, 2025 7.456 7.456 7.350 7.365 12,072 -0.06(-0.87%)
Jun 24, 2025 7.380 7.435 7.380 7.430 33,052 +0.03(+0.41%)
Jun 23, 2025 7.444 7.444 7.340 7.400 13,152 +0.00(+0.00%)
Jun 20, 2025 7.460 7.510 7.400 7.400 16,164 -0.06(-0.87%)
Jun 18, 2025 7.435 7.493 7.423 7.465 18,431 +0.01(+0.07%)
Jun 17, 2025 7.450 7.460 7.415 7.460 15,098 -0.03(-0.40%)
Jun 16, 2025 7.400 7.515 7.400 7.490 38,041 +0.07(+0.94%)
Jun 13, 2025 7.460 7.470 7.400 7.420 28,738 -0.01(-0.16%)
Jun 12, 2025 7.383 7.471 7.379 7.432 49,937 +0.03(+0.40%)
Jun 11, 2025 7.412 7.422 7.378 7.403 7,333 +0.03(+0.35%)
Jun 10, 2025 7.383 7.461 7.353 7.377 80,857 +0.03(+0.46%)
Jun 09, 2025 7.334 7.383 7.309 7.344 38,071 +0.04(+0.54%)
Jun 06, 2025 7.275 7.314 7.275 7.304 24,004 +0.07(+0.95%)
Jun 05, 2025 7.304 7.304 7.235 7.235 28,584 -0.05(-0.67%)
Jun 04, 2025 7.226 7.294 7.226 7.285 38,481 +0.08(+1.09%)
Jun 03, 2025 7.137 7.216 7.058 7.206 99,801 +0.10(+1.38%)
Jun 02, 2025 7.058 7.147 7.019 7.108 81,201 +0.08(+1.12%)
May 30, 2025 7.049 7.049 7.014 7.029 50,508 -0.02(-0.28%)
May 29, 2025 7.039 7.049 7.009 7.049 31,705 +0.01(+0.14%)
May 28, 2025 7.127 7.127 7.019 7.039 49,979 -0.08(-1.11%)
May 27, 2025 7.078 7.117 7.058 7.117 26,698 +0.10(+1.40%)
May 23, 2025 6.980 7.034 6.921 7.019 22,031 -0.04(-0.56%)
May 22, 2025 7.049 7.058 6.999 7.058 32,985 +0.01(+0.14%)
May 21, 2025 7.068 7.127 7.034 7.049 75,991 -0.06(-0.83%)
May 20, 2025 7.078 7.127 7.068 7.108 78,622 +0.00(+0.00%)
May 19, 2025 7.078 7.127 7.078 7.108 57,080 -0.02(-0.28%)
May 16, 2025 7.085 7.137 7.085 7.127 13,359 +0.00(+0.00%)
May 15, 2025 7.108 7.137 7.078 7.127 58,011 +0.00(+0.00%)
May 14, 2025 7.127 7.157 7.098 7.127 27,274 -0.03(-0.48%)
May 13, 2025 7.098 7.176 7.098 7.162 81,409 +0.01(+0.21%)
May 12, 2025 7.058 7.226 7.039 7.147 97,336 +0.12(+1.68%)
May 09, 2025 6.999 7.058 6.980 7.029 55,969 +0.02(+0.28%)
May 08, 2025 7.019 7.068 7.009 7.009 41,546 -0.05(-0.70%)
May 07, 2025 7.068 7.088 7.019 7.058 36,385 +0.04(+0.56%)
May 06, 2025 6.980 7.048 6.970 7.019 34,346 -0.01(-0.21%)
May 05, 2025 7.028 7.063 6.980 7.034 61,323 -0.03(-0.49%)
May 02, 2025 7.058 7.103 7.049 7.068 30,601 +0.03(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.