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)

8.320 +0.050 (+0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 5, 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 (%)
Sep 04, 2025 8.195 8.285 8.190 8.265 20,944 +0.03(+0.36%)
Sep 03, 2025 8.220 8.271 8.184 8.235 31,944 -0.01(-0.06%)
Sep 02, 2025 8.200 8.240 8.160 8.240 30,520 +0.02(+0.24%)
Aug 29, 2025 8.170 8.250 8.170 8.220 37,802 +0.02(+0.18%)
Aug 28, 2025 8.220 8.220 8.150 8.205 45,262 -0.01(-0.06%)
Aug 27, 2025 8.150 8.210 8.140 8.210 17,962 +0.03(+0.37%)
Aug 26, 2025 8.111 8.230 8.095 8.180 36,154 +0.05(+0.62%)
Aug 25, 2025 8.050 8.190 8.050 8.130 52,772 +0.02(+0.18%)
Aug 22, 2025 7.970 8.120 7.970 8.115 85,559 +0.18(+2.27%)
Aug 21, 2025 7.890 7.935 7.880 7.935 7,469 +0.01(+0.19%)
Aug 20, 2025 7.860 7.920 7.860 7.920 5,022 +0.02(+0.25%)
Aug 19, 2025 7.860 7.940 7.860 7.900 10,253 -0.01(-0.19%)
Aug 18, 2025 7.930 7.939 7.900 7.915 5,502 -0.04(-0.44%)
Aug 15, 2025 7.930 7.960 7.930 7.950 21,145 +0.02(+0.25%)
Aug 14, 2025 7.950 7.980 7.905 7.930 11,308 -0.04(-0.50%)
Aug 13, 2025 7.880 7.970 7.880 7.970 16,317 +0.09(+1.14%)
Aug 12, 2025 7.780 7.880 7.780 7.880 16,686 +0.14(+1.81%)
Aug 11, 2025 7.730 7.790 7.680 7.740 16,150 -0.02(-0.26%)
Aug 08, 2025 7.700 7.780 7.700 7.760 9,061 +0.04(+0.52%)
Aug 07, 2025 7.770 7.810 7.690 7.720 42,603 -0.03(-0.39%)
Aug 06, 2025 7.754 7.800 7.730 7.750 33,743 +0.03(+0.39%)
Aug 05, 2025 7.710 7.720 7.640 7.720 25,154 +0.09(+1.18%)
Aug 04, 2025 7.500 7.636 7.500 7.630 16,369 +0.07(+0.93%)
Aug 01, 2025 7.620 7.620 7.540 7.560 25,799 -0.10(-1.31%)
Jul 31, 2025 7.710 7.720 7.660 7.660 22,892 -0.05(-0.67%)
Jul 30, 2025 7.770 7.800 7.711 7.711 24,761 -0.07(-0.88%)
Jul 29, 2025 7.780 7.810 7.770 7.780 22,490 -0.01(-0.13%)
Jul 28, 2025 7.790 7.805 7.759 7.790 19,559 +0.00(+0.00%)
Jul 25, 2025 7.740 7.800 7.740 7.790 32,015 -0.02(-0.26%)
Jul 24, 2025 7.900 7.900 7.790 7.810 31,036 -0.07(-0.89%)
Jul 23, 2025 7.830 7.895 7.800 7.880 40,472 +0.08(+1.03%)
Jul 22, 2025 7.750 7.810 7.750 7.800 38,748 +0.08(+1.10%)
Jul 21, 2025 7.670 7.770 7.640 7.715 33,913 +0.04(+0.59%)
Jul 18, 2025 7.710 7.739 7.630 7.670 50,391 -0.02(-0.29%)
Jul 17, 2025 7.670 7.700 7.641 7.692 21,307 +0.02(+0.29%)
Jul 16, 2025 7.690 7.740 7.600 7.670 120,703 -0.03(-0.32%)
Jul 15, 2025 7.750 7.883 7.695 7.695 31,290 -0.10(-1.35%)
Jul 14, 2025 7.760 7.845 7.760 7.800 45,239 +0.00(+0.00%)
Jul 11, 2025 7.790 7.830 7.780 7.800 28,156 -0.07(-0.89%)
Jul 10, 2025 7.820 7.870 7.770 7.870 39,376 +0.09(+1.16%)
Jul 09, 2025 7.740 7.780 7.710 7.780 45,109 +0.07(+0.84%)
Jul 08, 2025 7.697 7.740 7.697 7.715 35,195 +0.05(+0.72%)
Jul 07, 2025 7.690 7.790 7.650 7.660 35,017 -0.09(-1.16%)
Jul 03, 2025 7.738 7.780 7.659 7.750 45,652 +0.07(+0.98%)
Jul 02, 2025 7.550 7.680 7.543 7.675 23,038 +0.13(+1.71%)
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.