Sprott Focus Trust

FUND
🏛️ usa →
8.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.04 8.06 7.98 8.00 0.0M
2023-12-28 8.02 8.05 7.97 8.04 0.1M
2023-12-27 7.99 8.03 7.96 8.02 0.0M
2023-12-26 7.99 8.03 7.96 7.98 0.0M
2023-12-22 7.94 8.01 7.91 7.94 0.0M
2023-12-21 7.94 7.99 7.90 7.91 0.1M
2023-12-20 8.01 8.03 7.86 7.89 0.1M
2023-12-19 7.87 8.02 7.86 7.99 0.0M
2023-12-18 7.87 7.94 7.87 7.90 0.0M
2023-12-15 7.92 7.93 7.83 7.90 0.0M
2023-12-14 7.72 7.93 7.63 7.85 0.1M
2023-12-13 7.49 7.68 7.44 7.66 0.0M
2023-12-12 7.68 7.68 7.56 7.62 0.0M
2023-12-11 7.70 7.70 7.66 7.66 0.0M
2023-12-08 7.61 7.71 7.61 7.67 0.0M
2023-12-07 7.63 7.68 7.59 7.64 0.0M
2023-12-06 7.64 7.71 7.59 7.59 0.0M
2023-12-05 7.69 7.69 7.59 7.62 0.0M
2023-12-04 7.64 7.71 7.64 7.68 0.1M
2023-12-01 7.59 7.73 7.58 7.70 0.1M
2023-11-30 7.58 7.64 7.51 7.60 0.1M
2023-11-29 7.60 7.63 7.55 7.57 0.0M
2023-11-28 7.53 7.58 7.46 7.50 0.0M
2023-11-27 7.55 7.66 7.47 7.57 0.1M
2023-11-24 7.47 7.56 7.47 7.55 0.0M
2023-11-22 7.51 7.51 7.45 7.51 0.0M
2023-11-21 7.45 7.51 7.45 7.50 0.0M
2023-11-20 7.49 7.54 7.46 7.50 0.0M
2023-11-17 7.38 7.48 7.38 7.44 0.0M
2023-11-16 7.46 7.46 7.36 7.36 0.0M
2023-11-15 7.46 7.58 7.46 7.50 0.0M
2023-11-14 7.27 7.49 7.27 7.44 0.0M
2023-11-13 7.09 7.24 7.09 7.20 0.0M
2023-11-10 7.09 7.17 7.06 7.16 0.1M
2023-11-09 7.16 7.16 7.07 7.08 0.0M
2023-11-08 7.26 7.26 7.13 7.15 0.0M
2023-11-07 7.31 7.33 7.21 7.27 0.1M
2023-11-06 7.57 7.57 7.31 7.32 0.1M
2023-11-03 7.49 7.57 7.49 7.54 0.0M
2023-11-02 7.10 7.35 7.10 7.34 0.0M
2023-11-01 7.05 7.35 7.05 7.18 0.0M
2023-10-31 6.92 7.08 6.92 7.07 0.0M
2023-10-30 7.05 7.05 6.95 6.99 0.0M
2023-10-27 7.00 7.00 6.75 6.91 0.1M
2023-10-26 7.01 7.01 6.90 6.99 0.0M
2023-10-25 7.04 7.13 6.94 6.98 0.1M
2023-10-24 7.17 7.17 7.09 7.11 0.0M
2023-10-23 7.19 7.19 7.10 7.10 0.0M
2023-10-20 7.23 7.25 7.20 7.21 0.0M
2023-10-19 7.32 7.33 7.22 7.24 0.0M
2023-10-18 7.41 7.41 7.31 7.34 0.0M
2023-10-17 7.26 7.50 7.26 7.39 0.0M
2023-10-16 7.41 7.46 7.35 7.37 0.0M
2023-10-13 7.38 7.53 7.34 7.35 0.0M
2023-10-12 7.41 7.42 7.28 7.35 0.0M
2023-10-11 7.53 7.53 7.34 7.50 0.0M
2023-10-10 7.45 7.54 7.44 7.48 0.0M
2023-10-09 7.37 7.42 7.34 7.39 0.0M
2023-10-06 7.25 7.39 7.24 7.36 0.0M
2023-10-05 7.23 7.27 7.23 7.24 0.0M
2023-10-04 7.34 7.34 7.26 7.28 0.0M
2023-10-03 7.41 7.49 7.34 7.35 0.0M
2023-10-02 7.49 7.49 7.42 7.44 0.0M
2023-09-29 7.56 7.56 7.49 7.53 0.0M
2023-09-28 7.45 7.55 7.45 7.53 0.0M
2023-09-27 7.51 7.51 7.47 7.49 0.0M
2023-09-26 7.51 7.52 7.40 7.43 0.0M
2023-09-25 7.47 7.57 7.45 7.54 0.0M
2023-09-22 7.39 7.56 7.39 7.51 0.0M
2023-09-21 7.60 7.60 7.49 7.49 0.0M
2023-09-20 7.71 7.72 7.61 7.61 0.0M
2023-09-19 7.65 7.71 7.62 7.66 0.0M
2023-09-18 7.63 7.71 7.63 7.65 0.0M
2023-09-15 7.65 7.70 7.60 7.64 0.0M
2023-09-14 7.69 7.78 7.53 7.71 0.1M
2023-09-13 7.88 7.89 7.73 7.79 0.0M
2023-09-12 7.83 7.90 7.83 7.85 0.0M
2023-09-11 8.02 8.05 7.89 7.89 0.0M
2023-09-08 7.95 8.03 7.94 7.94 0.0M
2023-09-07 7.97 8.08 7.96 8.01 0.1M
2023-09-06 7.87 8.07 7.87 8.03 0.1M
2023-09-05 8.09 8.09 7.82 8.03 0.0M
2023-09-01 8.11 8.18 8.11 8.13 0.0M
2023-08-31 8.09 8.12 8.05 8.10 0.0M
2023-08-30 8.07 8.11 8.07 8.09 0.0M
2023-08-29 8.00 8.08 7.99 8.04 0.0M
2023-08-28 7.94 8.01 7.94 7.99 0.0M
2023-08-25 7.96 7.97 7.90 7.93 0.0M
2023-08-24 8.00 8.03 7.94 7.94 0.0M
2023-08-23 8.01 8.05 7.99 8.01 0.0M
2023-08-22 8.02 8.02 7.98 8.02 0.0M
2023-08-21 8.04 8.04 7.95 8.00 0.0M
2023-08-18 7.93 8.02 7.93 8.00 0.0M
2023-08-17 8.00 8.02 7.94 7.97 0.0M
2023-08-16 8.05 8.05 7.97 7.97 0.0M
2023-08-15 8.02 8.08 7.96 8.01 0.0M
2023-08-14 8.12 8.15 8.12 8.13 0.0M
2023-08-11 7.99 8.16 7.99 8.16 0.0M
2023-08-10 8.12 8.22 8.07 8.07 0.0M
2023-08-09 8.15 8.21 8.11 8.16 0.0M
2023-08-08 8.16 8.16 8.05 8.15 0.0M
2023-08-07 8.19 8.23 8.17 8.20 0.0M
2023-08-04 8.23 8.26 8.18 8.19 0.0M
2023-08-03 7.96 8.23 7.96 8.21 0.0M
2023-08-02 8.31 8.31 8.21 8.22 0.0M
2023-08-01 8.42 8.42 8.36 8.41 0.0M
2023-07-31 8.38 8.47 8.34 8.42 0.0M
2023-07-28 8.35 8.38 8.32 8.36 0.0M
2023-07-27 8.35 8.38 8.28 8.28 0.0M
2023-07-26 8.33 8.36 8.30 8.36 0.0M
2023-07-25 8.27 8.34 8.27 8.34 0.0M
2023-07-24 8.23 8.29 8.23 8.27 0.0M
2023-07-21 8.29 8.29 8.21 8.24 0.0M
2023-07-20 8.27 8.29 8.24 8.27 0.0M
2023-07-19 8.27 8.31 8.20 8.29 0.0M
2023-07-18 8.17 8.27 8.04 8.26 0.0M
2023-07-17 8.16 8.19 8.16 8.16 0.0M
2023-07-14 8.23 8.23 8.09 8.15 0.0M
2023-07-13 8.15 8.22 8.12 8.20 0.0M
2023-07-12 8.12 8.17 8.08 8.15 0.0M
2023-07-11 7.96 8.02 7.95 8.02 0.0M
2023-07-10 7.87 7.95 7.87 7.93 0.0M
2023-07-07 7.76 8.06 7.76 7.87 0.0M
2023-07-06 7.79 7.86 7.77 7.81 0.0M
2023-07-05 7.99 8.01 7.94 8.00 0.0M
2023-07-03 7.92 8.05 7.92 7.98 0.0M
2023-06-30 8.00 8.00 7.93 7.95 0.0M
2023-06-29 7.76 7.90 7.75 7.90 0.0M
2023-06-28 7.87 7.87 7.77 7.78 0.0M
2023-06-27 7.80 7.84 7.79 7.84 0.0M
2023-06-26 7.70 7.78 7.70 7.77 0.0M
2023-06-23 7.71 7.77 7.68 7.71 0.0M
2023-06-22 7.83 7.84 7.73 7.76 0.0M
2023-06-21 7.73 7.87 7.73 7.84 0.0M
2023-06-20 7.77 7.90 7.77 7.90 0.1M
2023-06-16 7.94 7.95 7.88 7.92 0.0M
2023-06-15 7.87 7.93 7.85 7.92 0.0M
2023-06-14 7.93 8.00 7.85 7.88 0.0M
2023-06-13 7.87 7.97 7.87 7.93 0.0M
2023-06-12 7.90 7.90 7.79 7.80 0.1M
2023-06-09 7.88 7.90 7.80 7.90 0.0M
2023-06-08 7.98 8.02 7.96 7.98 0.0M
2023-06-07 7.87 7.97 7.87 7.97 0.0M
2023-06-06 7.67 7.86 7.67 7.86 0.0M
2023-06-05 7.71 7.78 7.65 7.67 0.0M
2023-06-02 7.57 7.77 7.57 7.75 0.0M
2023-06-01 7.43 7.52 7.40 7.51 0.0M
2023-05-31 7.51 7.53 7.39 7.40 0.0M
2023-05-30 7.65 7.65 7.51 7.53 0.0M
2023-05-26 7.60 7.67 7.58 7.63 0.0M
2023-05-25 7.71 7.71 7.55 7.62 0.0M
2023-05-24 7.73 7.73 7.56 7.57 0.0M
2023-05-23 7.75 7.75 7.71 7.73 0.0M
2023-05-22 7.76 7.79 7.74 7.74 0.0M
2023-05-19 7.79 7.80 7.62 7.75 0.0M
2023-05-18 7.71 7.75 7.66 7.74 0.0M
2023-05-17 7.60 7.71 7.60 7.70 0.0M
2023-05-16 7.68 7.68 7.58 7.58 0.0M
2023-05-15 7.67 7.70 7.67 7.70 0.0M
2023-05-12 7.71 7.74 7.60 7.64 0.0M
2023-05-11 7.46 7.70 7.46 7.69 0.2M
2023-05-10 7.87 7.91 7.81 7.82 0.0M
2023-05-09 7.81 7.88 7.81 7.85 0.0M
2023-05-08 7.97 7.97 7.88 7.90 0.0M
2023-05-05 7.89 7.93 7.89 7.91 0.0M
2023-05-04 7.91 7.91 7.77 7.84 0.0M
2023-05-03 7.92 8.02 7.76 7.91 0.0M
2023-05-02 7.97 7.97 7.73 7.91 0.0M
2023-05-01 8.02 8.06 8.00 8.02 0.0M
2023-04-28 7.99 8.09 7.98 8.05 0.0M
2023-04-27 7.86 8.01 7.86 7.97 0.0M
2023-04-26 7.95 7.97 7.86 7.88 0.0M
2023-04-25 7.96 8.03 7.85 7.87 0.0M
2023-04-24 8.03 8.07 8.02 8.05 0.0M
2023-04-21 8.08 8.08 7.97 8.04 0.0M
2023-04-20 8.04 8.13 8.04 8.11 0.0M
2023-04-19 8.15 8.19 8.08 8.09 0.0M
2023-04-18 8.18 8.18 8.13 8.16 0.0M
2023-04-17 8.10 8.16 8.07 8.14 0.0M
2023-04-14 8.19 8.19 8.09 8.12 0.0M
2023-04-13 8.18 8.21 8.12 8.20 0.0M
2023-04-12 8.27 8.27 8.07 8.12 0.1M
2023-04-11 8.19 8.21 8.01 8.20 0.0M
2023-04-10 8.03 8.13 8.03 8.12 0.0M
2023-04-06 7.97 8.12 7.94 7.96 0.0M
2023-04-05 7.89 7.99 7.89 7.98 0.0M
2023-04-04 8.31 8.31 7.94 8.03 0.1M
2023-04-03 8.15 8.24 8.15 8.20 0.0M
2023-03-31 8.10 8.10 8.06 8.10 0.0M
2023-03-30 8.30 8.30 7.94 8.01 0.1M
2023-03-29 7.96 7.99 7.91 7.99 0.0M
2023-03-28 7.83 7.94 7.83 7.88 0.1M
2023-03-27 7.83 7.86 7.77 7.84 0.0M
2023-03-24 7.73 7.80 7.69 7.79 0.0M
2023-03-23 8.04 8.04 7.63 7.76 0.0M
2023-03-22 7.89 8.11 7.74 7.74 0.0M
2023-03-21 7.82 8.06 7.82 7.88 0.0M
2023-03-20 7.80 7.92 7.76 7.83 0.0M
2023-03-17 7.91 7.92 7.80 7.80 0.1M
2023-03-16 7.74 7.97 7.74 7.92 0.0M
2023-03-15 8.01 8.01 7.82 7.85 0.0M
2023-03-14 8.20 8.27 8.08 8.15 0.0M
2023-03-13 8.17 8.19 8.02 8.02 0.0M
2023-03-10 8.28 8.38 8.22 8.29 0.0M
2023-03-09 8.55 8.59 8.35 8.37 0.1M
2023-03-08 8.51 8.65 8.51 8.55 0.0M
2023-03-07 8.67 8.68 8.50 8.50 0.0M
2023-03-06 8.79 8.79 8.72 8.73 0.0M
2023-03-03 8.73 8.80 8.73 8.80 0.0M
2023-03-02 8.64 8.66 8.63 8.65 0.0M
2023-03-01 8.62 8.67 8.61 8.63 0.0M
2023-02-28 8.56 8.63 8.55 8.60 0.0M
2023-02-27 8.55 8.69 8.52 8.54 0.0M
2023-02-24 8.45 8.53 8.42 8.51 0.0M
2023-02-23 8.58 8.59 8.45 8.57 0.1M
2023-02-22 8.51 8.65 8.43 8.51 0.0M
2023-02-21 8.71 8.71 8.50 8.51 0.1M
2023-02-17 8.71 8.78 8.69 8.69 0.1M
2023-02-16 8.66 8.77 8.59 8.73 0.1M
2023-02-15 8.65 8.74 8.63 8.72 0.1M
2023-02-14 8.74 8.79 8.68 8.72 0.1M
2023-02-13 8.62 8.73 8.62 8.72 0.0M
2023-02-10 8.50 8.64 8.50 8.64 0.0M
2023-02-09 8.69 8.75 8.59 8.60 0.0M
2023-02-08 8.70 8.73 8.66 8.70 0.0M
2023-02-07 8.66 8.87 8.66 8.75 0.1M
2023-02-06 8.81 8.81 8.63 8.71 0.1M
2023-02-03 8.83 8.90 8.78 8.78 0.0M
2023-02-02 8.86 8.95 8.78 8.86 0.1M
2023-02-01 8.71 8.82 8.65 8.74 0.1M
2023-01-31 8.66 8.70 8.62 8.70 0.0M
2023-01-30 8.62 8.69 8.61 8.62 0.0M
2023-01-27 8.61 8.70 8.61 8.66 0.0M
2023-01-26 8.62 8.62 8.56 8.61 0.1M
2023-01-25 8.54 8.59 8.54 8.58 0.0M
2023-01-24 8.55 8.62 8.50 8.62 0.0M
2023-01-23 8.51 8.61 8.51 8.56 0.0M
2023-01-20 8.41 8.53 8.39 8.51 0.0M
2023-01-19 8.42 8.45 8.38 8.38 0.0M
2023-01-18 8.57 8.60 8.43 8.44 0.0M
2023-01-17 8.58 8.62 8.54 8.54 0.0M
2023-01-13 8.55 8.60 8.55 8.60 0.0M
2023-01-12 8.56 8.56 8.50 8.54 0.0M
2023-01-11 8.49 8.52 8.45 8.52 0.0M
2023-01-10 8.32 8.42 8.32 8.42 0.0M
2023-01-09 8.41 8.45 8.30 8.30 0.0M
2023-01-06 8.18 8.35 8.18 8.31 0.0M
2023-01-05 8.16 8.16 8.02 8.11 0.0M
2023-01-04 8.13 8.18 8.11 8.12 0.0M
2023-01-03 8.07 8.10 7.99 8.01 0.0M